Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

48.04

+0.35

(+0.73%)

At close: 04:00PM EST

48.39

+0.35

(+0.73%)

After hours:

06:27PM EST

Advertisement

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	47.61	48.17	47.47	48.04	48.04	242,826
Dec 06, 2023	47.61	48.80	47.40	47.69	47.69	398,200
Dec 05, 2023	47.37	47.61	46.43	47.04	47.04	297,600
Dec 04, 2023	46.59	47.54	46.59	47.44	47.44	234,500
Dec 01, 2023	45.86	47.18	45.80	46.88	46.88	247,500
Nov 30, 2023	45.71	46.30	45.57	45.95	45.95	261,000
Nov 29, 2023	45.57	46.01	45.20	45.51	45.51	370,000
Nov 28, 2023	45.98	46.02	45.07	45.37	45.37	359,800
Nov 27, 2023	45.87	46.08	45.58	46.01	46.01	156,000
Nov 24, 2023	45.74	46.10	45.73	45.98	45.98	54,100
Nov 22, 2023	45.58	45.97	45.45	45.65	45.65	124,500
Nov 21, 2023	46.30	46.37	45.34	45.38	45.38	240,400
Nov 20, 2023	46.37	46.54	46.00	46.39	46.39	169,100
Nov 17, 2023	46.25	46.75	45.92	46.43	46.43	628,800
Nov 16, 2023	46.23	46.58	45.67	46.03	46.03	468,400
Nov 15, 2023	46.77	47.31	46.23	46.26	46.26	565,700
Nov 14, 2023	46.61	46.86	46.15	46.57	46.57	375,000
Nov 13, 2023	44.75	45.07	44.25	44.89	44.89	195,200
Nov 10, 2023	44.61	44.97	44.37	44.82	44.82	280,800
Nov 09, 2023	45.13	45.13	44.02	44.25	44.25	270,000
Nov 08, 2023	45.38	45.46	44.20	44.83	44.83	231,000
Nov 07, 2023	45.59	45.68	44.82	45.21	45.21	360,200
Nov 06, 2023	46.00	46.05	45.01	46.01	46.01	377,700
Nov 03, 2023	45.51	46.72	45.51	45.93	45.93	445,800
Nov 02, 2023	43.82	44.93	43.50	44.92	44.92	602,800
Nov 01, 2023	40.72	43.73	40.31	43.21	43.21	1,145,800
Oct 31, 2023	37.23	40.67	36.74	40.48	40.48	1,115,600
Oct 30, 2023	34.64	34.72	33.99	34.31	34.31	233,900
Oct 27, 2023	34.35	34.35	33.74	34.27	34.27	236,000
Oct 26, 2023	34.16	34.35	33.79	34.10	34.10	213,400
Oct 25, 2023	34.54	34.86	33.91	33.97	33.97	317,900
Oct 24, 2023	35.21	35.45	34.66	34.73	34.73	222,300
Oct 23, 2023	35.31	35.57	34.81	34.89	34.89	215,800
Oct 20, 2023	35.23	35.41	35.00	35.30	35.30	303,600
Oct 19, 2023	35.86	35.88	34.96	35.06	35.06	318,000
Oct 18, 2023	36.78	36.78	35.98	36.00	36.00	188,800
Oct 17, 2023	36.57	37.52	36.38	37.11	37.11	472,400
Oct 16, 2023	36.85	37.14	36.54	36.75	36.75	462,300
Oct 13, 2023	37.62	37.76	36.36	36.42	36.42	281,600
Oct 12, 2023	38.76	38.76	37.52	37.56	37.56	198,000
Oct 11, 2023	38.62	38.91	37.33	38.64	38.64	142,600
Oct 10, 2023	38.64	39.24	38.60	38.65	38.65	159,100
Oct 09, 2023	37.95	38.48	37.77	38.46	38.46	160,300
Oct 06, 2023	37.55	38.56	37.49	38.18	38.18	213,300
Oct 05, 2023	37.38	37.78	37.28	37.61	37.61	239,400
Oct 04, 2023	36.30	37.55	36.30	37.38	37.38	332,400
Oct 03, 2023	37.31	37.48	36.21	36.32	36.32	361,200
Oct 02, 2023	37.87	38.06	37.22	37.43	37.43	329,100
Sep 29, 2023	38.40	38.40	37.77	38.02	38.02	294,800
Sep 28, 2023	37.62	38.49	37.59	38.14	38.14	501,900
Sep 28, 2023	0.13 Dividend
Sep 27, 2023	36.88	37.94	35.93	37.63	37.50	1,332,200
Sep 26, 2023	36.94	37.41	36.65	36.70	36.57	310,700
Sep 25, 2023	37.10	37.74	36.96	37.10	36.97	313,600
Sep 22, 2023	38.21	38.41	37.20	37.25	37.12	279,500
Sep 21, 2023	38.51	38.73	38.19	38.25	38.12	170,200
Sep 20, 2023	39.34	39.52	38.75	38.80	38.67	111,000
Sep 19, 2023	39.14	39.40	38.92	39.11	38.97	175,400
Sep 18, 2023	39.28	39.58	39.10	39.12	38.98	174,400
Sep 15, 2023	39.30	39.44	38.97	39.11	38.97	863,500
Sep 14, 2023	39.24	40.06	39.15	39.46	39.32	222,600
Sep 13, 2023	39.07	39.21	38.71	38.81	38.68	206,300
Sep 12, 2023	39.66	39.85	39.06	39.15	39.01	153,000
Sep 11, 2023	39.91	39.98	39.24	39.51	39.37	178,000
Sep 08, 2023	40.13	40.13	39.43	39.72	39.58	185,300
Sep 07, 2023	40.38	40.38	39.11	40.00	39.86	351,800
Sep 06, 2023	41.00	41.31	40.23	40.45	40.31	195,700
Sep 05, 2023	41.92	41.92	40.59	41.05	40.91	274,700
Sep 01, 2023	41.50	42.65	41.50	42.36	42.21	188,800
Aug 31, 2023	41.16	41.51	41.12	41.29	41.15	197,900
Aug 30, 2023	41.35	41.75	40.96	41.08	40.94	143,100
Aug 29, 2023	40.84	41.28	40.57	41.25	41.11	175,600
Aug 28, 2023	40.90	41.50	40.74	40.88	40.74	118,400
Aug 25, 2023	40.48	40.84	39.89	40.72	40.58	104,700
Aug 24, 2023	40.20	40.52	39.78	40.24	40.10	189,400
Aug 23, 2023	40.27	40.69	40.16	40.58	40.44	140,700
Aug 22, 2023	40.39	40.71	39.99	40.04	39.90	126,300
Aug 21, 2023	40.56	40.56	39.93	40.47	40.33	169,100
Aug 18, 2023	40.06	40.79	39.93	40.44	40.30	171,600
Aug 17, 2023	41.49	41.73	40.30	40.39	40.25	219,200
Aug 16, 2023	42.62	42.75	41.49	41.51	41.37	217,500
Aug 15, 2023	42.38	42.72	42.20	42.38	42.23	218,900
Aug 14, 2023	42.21	42.54	41.54	42.53	42.38	204,000
Aug 11, 2023	42.02	42.36	41.55	42.25	42.10	215,500
Aug 10, 2023	42.92	43.25	41.48	41.89	41.75	167,400
Aug 09, 2023	42.48	43.33	42.26	42.85	42.70	308,500
Aug 08, 2023	41.97	42.43	41.58	42.32	42.17	249,000
Aug 07, 2023	41.88	42.40	41.81	42.19	42.04	161,300
Aug 04, 2023	41.98	42.45	41.47	42.03	41.88	239,200
Aug 03, 2023	41.74	42.18	41.23	42.01	41.86	223,700
Aug 02, 2023	41.41	42.04	41.03	41.87	41.73	209,000
Aug 01, 2023	40.85	41.65	40.57	41.65	41.51	247,300
Jul 31, 2023	40.32	41.24	39.96	40.93	40.79	263,700
Jul 28, 2023	41.31	41.64	39.39	40.09	39.95	533,800
Jul 27, 2023	42.53	43.10	40.80	41.51	41.37	865,700
Jul 26, 2023	42.43	43.50	42.41	43.48	43.33	744,100
Jul 25, 2023	42.75	43.07	42.48	42.66	42.51	376,500
Jul 24, 2023	42.76	43.17	42.16	42.99	42.84	417,600
Jul 21, 2023	43.87	43.87	42.41	42.69	42.54	715,100
Jul 20, 2023	43.53	43.92	43.00	43.63	43.48	317,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,585.59+36.25(+0.80%)

Dow 3036,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Russell 20001,868.25+16.20(+0.87%)

Crude Oil69.84+0.50(+0.72%)

Gold2,045.40-1.00(-0.05%)

Granite Construction Incorporated (GVA)

S&P 500
4,585.59
+36.25(+0.80%)

Dow 30
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Russell 2000
1,868.25
+16.20(+0.87%)

Crude Oil
69.84
+0.50(+0.72%)

Gold
2,045.40
-1.00(-0.05%)