Advertisement
Advertisement
U.S. markets close in 1 hour 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.58-0.30 (-0.77%)
As of 02:11PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202140.4440.7438.5438.5838.58101,191
Nov 30, 202140.4440.5538.5538.8838.88803,500
Nov 29, 202141.4241.4240.3240.9740.97437,300
Nov 26, 202140.0040.9439.4440.7240.72313,700
Nov 24, 202142.1242.3841.5141.8041.80141,100
Nov 23, 202142.1042.6841.4542.6342.63236,800
Nov 22, 202142.9343.2542.1642.2342.23180,900
Nov 19, 202141.4443.0941.1642.5642.56241,700
Nov 18, 202142.0642.1441.3241.9741.97227,000
Nov 17, 202141.8242.1241.4541.8841.88412,400
Nov 16, 202142.1642.3941.7442.0442.04201,100
Nov 15, 202142.8043.1241.5142.0242.02207,000
Nov 12, 202142.1242.5041.7142.2942.29293,600
Nov 11, 202141.9642.5441.7042.0442.04268,700
Nov 10, 202141.6642.5441.3241.8841.88318,400
Nov 09, 202142.2142.4641.4041.7441.74417,200
Nov 08, 202142.9843.9842.0542.4442.44531,200
Nov 05, 202140.0042.8440.0041.8841.88605,200
Nov 04, 202138.5539.7138.5239.4239.42559,600
Nov 03, 202136.4938.7736.3938.5338.53557,700
Nov 02, 202137.7837.7836.5636.7036.70280,900
Nov 01, 202137.3438.1836.9537.6737.67278,300
Oct 29, 202137.7138.8436.6737.1237.12385,700
Oct 28, 202138.0839.1737.1337.8437.84778,600
Oct 27, 202140.3340.4638.6238.6238.62268,000
Oct 26, 202140.9341.2640.4740.6840.68370,000
Oct 25, 202139.6040.8639.5240.7740.77283,600
Oct 22, 202139.2940.2939.2939.6339.63194,900
Oct 21, 202139.4039.6338.9239.1339.13440,100
Oct 20, 202139.2639.8538.8539.4739.47420,500
Oct 19, 202139.1739.5638.7839.1239.12238,300
Oct 18, 202138.8039.4538.6438.9738.97403,900
Oct 15, 202140.5740.9539.2139.2339.23269,500
Oct 14, 202139.7840.3239.4640.0240.02148,400
Oct 13, 202139.4239.6238.9439.2639.26157,200
Oct 12, 202139.3939.6739.1539.5039.50164,800
Oct 11, 202139.6739.9739.2739.2839.28125,100
Oct 08, 202140.5340.7139.6039.6039.60101,900
Oct 07, 202140.1240.8839.7040.3140.31246,300
Oct 06, 202139.5739.8938.8839.7039.70143,000
Oct 05, 202140.0340.5839.3640.3040.30185,800
Oct 04, 202140.5441.0039.6440.0740.07233,900
Oct 01, 202139.9240.9839.3740.4540.45305,700
Sep 30, 202140.8041.1739.5139.5539.55230,900
Sep 29, 202140.7641.0540.2040.6140.61172,200
Sep 29, 20210.13 Dividend
Sep 28, 202141.2841.4840.5440.7340.60156,400
Sep 27, 202140.8742.1140.8741.4341.30220,100
Sep 24, 202140.0440.9839.7540.3840.25142,800
Sep 23, 202139.1440.7338.8840.3640.23259,300
Sep 22, 202138.4539.5438.3538.9638.841,284,300
Sep 21, 202139.5139.6337.7837.9837.86241,100
Sep 20, 202138.8639.5637.9739.0138.89399,000
Sep 17, 202139.9240.1438.9439.9539.821,449,700
Sep 16, 202140.2640.3139.4439.6439.51429,000
Sep 15, 202139.1240.2839.0840.1540.02184,900
Sep 14, 202139.8139.9538.8839.1739.04219,500
Sep 13, 202139.3139.7438.9839.5439.41887,200
Sep 10, 202139.6939.8438.9138.9338.81174,400
Sep 09, 202139.6039.9239.2339.3239.19139,300
Sep 08, 202140.2340.5839.1139.6539.52312,400
Sep 07, 202140.9341.0140.1940.4540.32170,900
Sep 03, 202140.7441.2740.4140.9340.80148,100
Sep 02, 202140.4541.2740.0341.0340.90413,100
Sep 01, 202140.3040.6939.1840.0139.88190,700
Aug 31, 202141.0541.2640.4540.5440.41611,600
Aug 30, 202141.8541.8540.9141.0340.90171,600
Aug 27, 202140.3742.1440.3741.5741.44222,300
Aug 26, 202140.9641.1540.2240.2640.13190,600
Aug 25, 202140.3041.6540.0941.0640.93346,100
Aug 24, 202139.4540.1539.4539.9539.82125,300
Aug 23, 202139.2039.9139.2039.4539.32155,300
Aug 20, 202137.9339.1037.9338.7838.66213,400
Aug 19, 202138.0038.3037.1838.0937.97360,700
Aug 18, 202139.1039.7238.6538.6638.54162,100
Aug 17, 202140.1140.5738.4939.3239.19346,400
Aug 16, 202140.7940.9939.9040.7840.65178,000
Aug 13, 202142.1242.2540.7941.3241.19233,300
Aug 12, 202141.5243.2841.2442.1141.98447,700
Aug 11, 202140.4941.6439.7941.4741.34624,300
Aug 10, 202138.8540.3338.5539.9939.86299,200
Aug 09, 202139.2539.3538.3338.6738.55320,200
Aug 06, 202139.5140.0139.1939.5339.40189,700
Aug 05, 202139.1339.7538.9839.0038.88424,500
Aug 04, 202138.6139.4138.2038.6838.56317,600
Aug 03, 202138.0639.2737.1739.1939.06479,300
Aug 02, 202139.0340.1637.7637.7837.66343,600
Jul 30, 202139.0039.3637.9838.4238.30236,300
Jul 29, 202139.6739.9137.7539.0038.88303,700
Jul 28, 202138.0138.9637.1738.4938.37281,800
Jul 27, 202137.7438.1437.3037.5937.47170,700
Jul 26, 202138.2438.6837.8538.1137.99162,400
Jul 23, 202137.9238.0137.2237.8837.76157,200
Jul 22, 202138.6438.6437.4237.5537.43178,800
Jul 21, 202138.7339.6238.5638.7338.61193,200
Jul 20, 202136.7438.6236.7438.1738.05380,300
Jul 19, 202136.1136.9535.6236.6236.50335,300
Jul 16, 202138.8338.8337.1737.2637.14230,700
Jul 15, 202138.0738.8637.7638.2638.14251,400
Jul 14, 202139.7540.3338.2538.4838.36238,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement