Granite Construction Inc (NY: GVA )

40.72 USD -1.08 (-2.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 40.00 40.94 39.44 40.72 313,713 -1.08(-2.58%)
Nov 24, 2021 42.12 42.38 41.51 41.80 141,087 -0.83(-1.95%)
Nov 23, 2021 42.10 42.68 41.45 42.63 236,801 +0.40(+0.95%)
Nov 22, 2021 42.93 43.25 42.15 42.23 180,894 -0.33(-0.78%)
Nov 19, 2021 41.44 43.09 41.16 42.56 241,677 +0.59(+1.41%)
Nov 18, 2021 42.06 42.07 41.80 41.97 227,023 +0.09(+0.21%)
Nov 17, 2021 41.82 42.12 41.45 41.88 411,878 -0.16(-0.38%)
Nov 16, 2021 42.16 42.39 41.74 42.04 200,128 +0.02(+0.05%)
Nov 15, 2021 42.80 43.12 41.51 42.02 206,995 -0.27(-0.64%)
Nov 12, 2021 42.12 42.50 41.71 42.29 293,560 +0.25(+0.59%)
Nov 11, 2021 41.96 42.54 41.70 42.04 268,742 +0.16(+0.38%)
Nov 10, 2021 41.66 41.88 318,373 +0.14(+0.34%)
Nov 09, 2021 42.21 42.46 41.40 41.74 467,335 -0.70(-1.65%)
Nov 08, 2021 42.98 43.98 42.05 42.44 530,531 +0.56(+1.34%)
Nov 05, 2021 40.00 42.83 40.00 41.88 605,210 +2.46(+6.24%)
Nov 04, 2021 38.55 39.71 38.52 39.42 559,578 +0.89(+2.31%)
Nov 03, 2021 36.49 38.77 36.39 38.53 557,770 +1.83(+4.99%)
Nov 02, 2021 37.78 37.78 36.56 36.70 280,865 -0.97(-2.57%)
Nov 01, 2021 37.34 38.18 37.12 37.67 278,324 +0.55(+1.48%)
Oct 29, 2021 37.71 38.84 36.67 37.12 385,676 -0.72(-1.90%)
Oct 28, 2021 38.08 39.17 37.13 37.84 778,706 -0.78(-2.02%)
Oct 27, 2021 40.33 40.46 38.62 38.62 267,974 -2.06(-5.06%)
Oct 26, 2021 40.93 40.47 40.68 370,047 -0.09(-0.22%)
Oct 25, 2021 39.60 40.86 39.51 40.77 283,581 +1.14(+2.88%)
Oct 22, 2021 39.29 40.29 39.29 39.63 194,906 +0.50(+1.28%)
Oct 21, 2021 39.40 39.62 38.92 39.13 440,141 -0.34(-0.86%)
Oct 20, 2021 39.26 39.85 38.85 39.47 420,525 +0.35(+0.89%)
Oct 19, 2021 39.17 39.56 38.78 39.12 238,314 +0.15(+0.38%)
Oct 18, 2021 38.80 39.45 38.64 38.97 403,893 -0.26(-0.66%)
Oct 15, 2021 40.57 40.95 39.21 39.23 269,542 -0.79(-1.97%)
Oct 14, 2021 39.78 40.32 39.46 40.02 148,352 +0.76(+1.94%)
Oct 13, 2021 39.42 39.62 38.94 39.26 157,190 -0.24(-0.61%)
Oct 12, 2021 39.39 39.67 39.15 39.50 164,816 +0.22(+0.56%)
Oct 11, 2021 39.67 39.97 39.27 39.28 125,052 -0.32(-0.81%)
Oct 08, 2021 40.53 40.71 39.60 39.60 101,946 -0.71(-1.76%)
Oct 07, 2021 40.12 40.88 39.70 40.31 246,304 +0.61(+1.54%)
Oct 06, 2021 39.57 39.89 38.88 39.70 143,045 -0.60(-1.49%)
Oct 05, 2021 40.03 40.58 39.36 40.30 185,756 +0.23(+0.57%)
Oct 04, 2021 40.54 40.99 39.64 40.07 233,899 -0.38(-0.94%)
Oct 01, 2021 39.92 40.98 39.37 40.45 305,677 +0.90(+2.28%)
Sep 30, 2021 40.80 41.17 39.51 39.55 230,879 -1.06(-2.61%)
Sep 29, 2021 40.76 41.05 40.20 40.61 172,152 -0.12(-0.29%)
Sep 28, 2021 41.28 41.48 40.54 40.73 156,412 -0.70(-1.69%)
Sep 27, 2021 40.87 42.11 40.87 41.43 220,111 +1.05(+2.60%)
Sep 24, 2021 40.04 40.97 39.75 40.38 142,843 +0.02(+0.05%)
Sep 23, 2021 39.14 40.73 38.88 40.36 259,268 +1.40(+3.59%)
Sep 22, 2021 38.45 39.54 38.35 38.96 1,284,303 +0.98(+2.58%)
Sep 21, 2021 39.51 39.63 37.78 37.98 241,115 -1.03(-2.64%)
Sep 20, 2021 38.86 39.56 37.97 39.01 398,968 -0.94(-2.35%)
Sep 17, 2021 39.92 40.14 38.94 39.95 1,449,683 +0.31(+0.78%)
Sep 16, 2021 40.26 40.31 39.44 39.64 428,980 -0.51(-1.27%)
Sep 15, 2021 39.12 40.28 39.08 40.15 184,937 +0.98(+2.50%)
Sep 14, 2021 39.81 39.95 38.88 39.17 219,462 -0.37(-0.94%)
Sep 13, 2021 39.31 39.74 38.97 39.54 887,205 +0.61(+1.57%)
Sep 10, 2021 39.69 39.84 38.91 38.93 174,822 -0.39(-0.99%)
Sep 09, 2021 39.60 39.92 39.23 39.32 139,258 -0.33(-0.83%)
Sep 08, 2021 40.23 40.58 39.11 39.65 312,428 -0.80(-1.98%)
Sep 07, 2021 40.93 41.01 40.19 40.45 170,899 -0.48(-1.17%)
Sep 03, 2021 40.74 41.27 40.41 40.93 148,087 -0.10(-0.24%)
Sep 02, 2021 40.45 41.27 40.03 41.03 413,121 +1.02(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.