GVA Historical Prices | Granite Construction Incorporat Stock

Dow

0.80% Nasdaq

0.97%

Granite Construction Incorporated (GVA)

-NYSE

31.19 0.36(1.17%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	30.96	31.29	30.81	31.19	170,800	31.19
May 16, 2013	30.86	31.04	30.66	30.83	337,900	30.83
May 15, 2013	30.58	31.55	30.52	31.04	257,300	31.04
May 14, 2013	29.82	30.85	29.72	30.62	356,100	30.62
May 13, 2013	30.23	30.23	29.81	29.85	506,200	29.85
May 10, 2013	29.22	31.49	29.22	30.26	630,000	30.26
May 9, 2013	26.07	29.21	26.07	28.94	888,000	28.94
May 8, 2013	28.44	28.90	28.44	28.69	227,700	28.69
May 7, 2013	28.26	28.60	28.19	28.60	203,900	28.60
May 6, 2013	28.45	28.45	28.00	28.18	250,700	28.18
May 3, 2013	28.05	29.01	28.03	28.44	255,600	28.44
May 2, 2013	27.72	27.99	27.55	27.61	488,400	27.61
May 1, 2013	27.55	27.91	26.26	27.48	684,600	27.48
Apr 30, 2013	28.24	28.25	27.53	27.67	391,300	27.67
Apr 29, 2013	28.24	28.69	28.08	28.24	118,500	28.24
Apr 26, 2013	28.45	28.45	28.05	28.14	149,300	28.14
Apr 25, 2013	28.63	29.02	28.48	28.52	177,100	28.52
Apr 24, 2013	28.21	28.54	28.11	28.45	102,400	28.45
Apr 23, 2013	27.77	28.14	27.37	28.14	237,000	28.14
Apr 22, 2013	26.92	27.54	26.50	27.46	370,100	27.46
Apr 19, 2013	26.98	27.05	26.71	26.83	381,800	26.83
Apr 18, 2013	27.32	27.56	26.88	26.93	271,600	26.93
Apr 17, 2013	28.05	28.20	27.10	27.27	677,500	27.27
Apr 16, 2013	28.23	28.49	27.80	28.36	521,100	28.36
Apr 15, 2013	29.29	29.39	27.72	27.92	417,700	27.92
Apr 12, 2013	29.99	30.15	29.36	29.55	160,600	29.55
Apr 11, 2013	29.78	30.21	29.56	30.14	125,200	30.14
Apr 10, 2013	29.40	29.86	29.24	29.80	149,400	29.80
Apr 9, 2013	29.45	29.64	29.16	29.25	287,000	29.25
Apr 8, 2013	29.00	29.81	28.98	29.31	224,700	29.31
Apr 5, 2013	28.45	29.41	28.28	29.36	212,200	29.36
Apr 4, 2013	29.05	29.29	28.58	29.04	305,800	29.04
Apr 3, 2013	30.62	30.71	29.03	29.09	332,800	29.09
Apr 2, 2013	31.32	31.35	30.40	30.53	178,800	30.53
Apr 1, 2013	31.74	32.09	30.96	31.04	248,900	31.04
Mar 28, 2013	31.84	32.19	31.56	31.84	201,700	31.84
Mar 27, 2013	31.52	31.82	31.33	31.75	111,000	31.75
Mar 26, 2013	31.73	32.06	31.47	31.70	66,200	31.70
Mar 26, 2013	0.13 Dividend
Mar 25, 2013	31.82	32.00	31.44	31.63	151,700	31.50
Mar 22, 2013	31.74	31.94	31.52	31.62	163,700	31.49
Mar 21, 2013	31.61	31.94	31.48	31.61	204,000	31.48
Mar 20, 2013	31.37	31.94	31.27	31.79	243,100	31.66
Mar 19, 2013	30.86	31.47	30.86	31.20	227,400	31.07
Mar 18, 2013	30.57	31.03	30.39	30.77	166,100	30.64
Mar 15, 2013	31.25	31.58	30.97	31.01	298,400	30.88
Mar 14, 2013	31.29	31.33	31.07	31.21	177,100	31.08
Mar 13, 2013	31.15	31.35	31.00	31.21	121,100	31.08
Mar 12, 2013	31.54	31.54	30.98	31.12	166,400	30.99
Mar 11, 2013	31.69	31.88	31.46	31.54	206,900	31.41
Mar 8, 2013	30.65	31.81	30.65	31.73	403,200	31.60
Mar 7, 2013	30.75	30.81	30.41	30.60	172,600	30.47
Mar 6, 2013	30.75	30.93	30.57	30.80	249,200	30.67
Mar 5, 2013	30.43	30.81	30.26	30.65	311,000	30.52
Mar 4, 2013	29.98	30.52	29.55	30.26	327,600	30.14
Mar 1, 2013	30.69	30.74	29.74	30.15	731,700	30.03
Feb 28, 2013	34.98	34.98	30.65	31.09	1,249,000	30.96
Feb 27, 2013	34.79	35.60	34.74	35.17	187,200	35.03
Feb 26, 2013	34.95	35.23	34.38	34.74	256,000	34.60
Feb 25, 2013	36.08	36.39	34.66	34.72	177,600	34.58
Feb 22, 2013	36.07	36.29	35.98	36.25	102,700	36.10
Feb 21, 2013	36.10	36.25	35.63	35.81	121,200	35.66
Feb 20, 2013	37.62	37.74	36.12	36.13	189,000	35.98
Feb 19, 2013	36.86	37.54	36.79	37.54	262,300	37.39
Feb 15, 2013	36.90	37.15	36.76	36.81	141,600	36.66
Feb 14, 2013	36.32	36.80	36.30	36.77	69,000	36.62
Feb 13, 2013	36.16	36.60	36.06	36.51	126,300	36.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GVA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Granite Construction Incorporated (GVA)