Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:23PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Granite Construction Incorporated (GVA)At 4:01PM ET: 31.52  Up 1.02 (3.34%)  
MORE ON GVA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0930.2130.5330.0330.50337,20030.50
19-Nov-0930.8430.9330.0330.25364,20030.25
18-Nov-0931.2731.3830.6531.00357,90031.00
17-Nov-0931.4831.4830.9431.35649,20031.35
16-Nov-0931.0131.6331.0131.45425,10031.45
13-Nov-0930.5031.1030.2930.89366,30030.89
12-Nov-0930.8731.4430.2630.32469,10030.32
11-Nov-0930.5031.1930.4330.85458,80030.85
10-Nov-0930.5030.9130.0330.33782,20030.33
9-Nov-0929.5530.6229.4030.58798,90030.58
6-Nov-0929.4030.0429.0429.33458,90029.33
5-Nov-0928.9729.5628.8029.55525,90029.55
4-Nov-0929.0329.3228.6228.661,074,80028.66
3-Nov-0927.9528.3827.9028.16580,30028.16
2-Nov-0928.7529.0127.7428.261,122,60028.26
30-Oct-0929.7729.7728.3928.561,459,80028.56
29-Oct-0928.6529.9428.3629.781,720,00029.78
28-Oct-0927.5927.9127.1427.361,293,00027.36
27-Oct-0927.9828.1027.5527.65708,80027.65
26-Oct-0928.2428.6027.7827.87786,90027.87
23-Oct-0928.5928.5928.0528.15735,10028.15
22-Oct-0928.3228.6928.0828.40786,60028.40
21-Oct-0928.7329.3828.3228.39759,30028.39
20-Oct-0928.5028.9228.2028.861,353,90028.86
19-Oct-0928.4528.7028.3528.601,247,00028.60
16-Oct-0928.5528.6228.0028.49877,60028.49
15-Oct-0928.1328.8128.0028.611,627,30028.61
14-Oct-0929.2729.2729.0029.141,128,80029.14
13-Oct-0928.8529.1028.6528.93587,70028.93
12-Oct-0929.2929.3428.6228.87387,90028.87
9-Oct-0928.9629.1428.7229.08369,30029.08
8-Oct-0929.4229.5528.6829.051,147,40029.05
7-Oct-0929.1529.3428.9729.17628,90029.17
6-Oct-0929.2229.7029.0029.241,163,00029.24
5-Oct-0929.6129.8828.0228.991,951,60028.99
2-Oct-0929.7630.2629.3629.571,022,10029.57
1-Oct-0930.8830.8829.6930.21786,80030.21
30-Sep-0930.3231.2530.0230.941,122,70030.94
29-Sep-0930.5230.5429.9630.09626,40030.09
28-Sep-0929.8830.6429.7530.32568,70030.32
28-Sep-09 $ 0.13 Dividend
25-Sep-0929.8030.6029.4129.81952,90029.68
24-Sep-0930.9531.1829.9130.091,009,60029.96
23-Sep-0931.4531.4530.5930.741,022,00030.61
22-Sep-0932.2532.3031.0531.25838,20031.11
21-Sep-0932.5932.5931.3732.10841,90031.96
18-Sep-0934.5534.7933.7033.81572,70033.66
17-Sep-0933.8634.9533.8334.43487,00034.28
16-Sep-0933.3733.9733.2933.86456,60033.71
15-Sep-0932.8233.5332.4133.44332,10033.29
14-Sep-0932.7533.0932.5532.90362,80032.76
11-Sep-0932.9933.4132.7933.08232,60032.94
10-Sep-0932.7532.9532.4632.84352,40032.70
9-Sep-0932.7333.0032.3032.57423,80032.43
8-Sep-0932.0032.8032.0032.71514,20032.57
4-Sep-0931.1431.6830.9331.62330,50031.48
3-Sep-0930.7731.1230.1431.09694,20030.95
2-Sep-0931.5731.7730.3730.39735,40030.26
1-Sep-0932.0033.0831.6331.79646,00031.65
31-Aug-0932.7232.7931.8532.10553,00031.96
28-Aug-0933.0533.4932.7932.97549,30032.83
27-Aug-0933.0933.0932.2532.67629,40032.53
26-Aug-0933.0133.1032.5633.00450,30032.86
25-Aug-0932.7433.3532.3533.06473,70032.92
24-Aug-0933.1033.3732.3632.44485,10032.30
21-Aug-0932.3533.0232.3533.00564,60032.86
20-Aug-0931.9532.6331.8432.00537,10031.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions