UK markets closed

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.50-0.25 (-0.58%)
As of 12:21PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202342.4742.7142.3542.5042.5048,812
07 Feb 202342.5442.9542.1542.7542.75721,400
06 Feb 202342.9342.9342.2042.8342.83201,700
03 Feb 202342.7543.8542.2443.1043.101,129,500
02 Feb 202341.4642.8140.7142.8042.80385,300
01 Feb 202342.4542.8841.1141.4241.42461,300
31 Jan 202341.3242.5841.0342.5842.58487,200
30 Jan 202341.2341.6841.0541.2241.22200,600
27 Jan 202341.2441.8541.1041.5041.50270,200
26 Jan 202341.2641.4440.8341.1841.18251,800
25 Jan 202340.9041.1040.4341.1041.101,141,500
24 Jan 202340.2441.1839.6641.0541.05515,100
23 Jan 202339.7340.2539.4839.9239.92281,900
20 Jan 202339.5139.7439.0039.6739.67458,100
19 Jan 202339.3539.3538.8339.2439.24353,000
18 Jan 202339.1039.8538.9339.3739.37682,900
17 Jan 202339.0039.3738.8139.0039.00721,200
13 Jan 202337.6839.2037.3539.1039.10478,400
12 Jan 202336.9837.6436.6837.5537.55198,100
11 Jan 202336.1536.6936.1336.6536.65189,300
10 Jan 202335.3235.9635.1135.9235.92131,700
09 Jan 202335.6036.1335.1435.3535.35184,900
06 Jan 202334.9735.5634.8135.4835.48145,900
05 Jan 202334.8034.8434.1834.4834.4899,100
04 Jan 202335.0835.3934.6034.7834.78165,000
03 Jan 202335.2335.4834.5635.0335.03149,600
30 Dec 202235.1835.3034.7435.0735.07188,400
29 Dec 202235.0735.5034.9835.3935.39167,100
29 Dec 20220.13 Dividend
28 Dec 202235.3635.8134.9734.9934.86119,600
27 Dec 202235.3735.8835.2335.5135.38101,400
23 Dec 202235.1135.5335.1135.4235.29116,900
22 Dec 202235.2435.3834.6035.2135.08142,900
21 Dec 202235.7936.2835.4635.5935.46155,900
20 Dec 202235.1135.5235.0435.2535.12182,400
19 Dec 202234.8835.1734.6834.8834.75309,300
16 Dec 202234.8435.3334.6934.9634.83776,400
15 Dec 202235.7135.7134.9635.2535.12309,000
14 Dec 202236.0036.5135.6235.9235.79198,300
13 Dec 202236.6037.0235.9235.9935.86240,400
12 Dec 202235.8535.9935.4235.8435.71157,500
09 Dec 202236.1136.7435.6135.7335.60195,200
08 Dec 202235.7836.5935.6536.4636.32243,700
07 Dec 202235.4635.8335.3035.5735.44230,400
06 Dec 202235.7536.0735.2335.5235.39139,300
05 Dec 202236.3636.4834.7635.8135.68219,800
02 Dec 202235.6636.8735.5236.5236.38270,300
01 Dec 202236.2036.2935.3535.9435.81217,900
30 Nov 202234.5536.0434.1536.0235.89352,900
29 Nov 202234.6334.8734.2134.6034.47212,800
28 Nov 202235.3035.3034.3734.5234.39162,400
25 Nov 202235.1235.6335.0635.5035.3773,800
23 Nov 202235.0435.6034.8734.8934.76121,000
22 Nov 202235.5835.7335.0535.3935.26158,200
21 Nov 202235.1235.6735.0835.5335.40219,000
18 Nov 202235.4435.7934.8435.4335.30267,000
17 Nov 202234.0834.9533.7834.9434.81241,000
16 Nov 202235.1235.2634.4234.6334.50272,900
15 Nov 202233.6335.2533.6335.1535.02390,600
14 Nov 202233.7434.2033.2133.3533.23298,300
11 Nov 202233.6534.2533.4033.6433.52236,200
10 Nov 202234.3034.9233.7933.8533.72204,500
09 Nov 202233.7033.7633.1133.2233.10231,300
08 Nov 202234.0434.7933.7033.9533.82539,000
07 Nov 202234.3234.5733.8933.9933.86316,900
04 Nov 202234.7134.7633.9734.4234.29273,900
03 Nov 202233.7634.1133.1833.9233.79329,100
02 Nov 202234.3934.6833.5733.7833.65349,900
01 Nov 202233.9134.6633.5034.4634.33358,800
31 Oct 202233.2033.9132.9833.7333.60432,000
28 Oct 202232.0333.2231.9333.2133.09654,300
27 Oct 202229.9831.7929.6231.6331.51783,900
26 Oct 202228.5628.5728.0428.1328.03201,400
25 Oct 202227.7228.5327.7228.2128.11314,800
24 Oct 202227.3127.7927.0027.7027.60206,900
21 Oct 202226.8327.1926.7027.0726.97229,500
20 Oct 202226.9227.5026.4326.6026.50173,800
19 Oct 202227.2327.4526.5527.1027.00242,300
18 Oct 202227.5428.0826.9127.2927.19342,300
17 Oct 202226.7427.4026.7027.1627.06379,100
14 Oct 202227.6227.8526.1626.2626.16345,600
13 Oct 202226.5927.9426.2527.8327.73195,500
12 Oct 202227.2327.2326.6926.9726.87186,800
11 Oct 202226.6727.3626.5027.0126.91270,900
10 Oct 202226.9827.2726.5826.8826.78259,000
07 Oct 202227.1827.1826.7326.8826.78270,300
06 Oct 202227.6327.9327.1327.2827.18234,300
05 Oct 202227.1927.9526.8027.7627.66302,800
04 Oct 202227.2627.7527.1327.6027.50661,800
03 Oct 202225.6826.9325.5726.8926.79417,400
30 Sept 202226.0726.4525.3525.3925.30314,600
29 Sept 202226.1926.1925.3826.0325.93346,600
29 Sept 20220.13 Dividend
28 Sept 202226.5126.9326.3826.5226.29261,800
27 Sept 202226.7026.7726.0226.2626.03297,500
26 Sept 202226.7727.2526.4626.4726.24314,700
23 Sept 202227.6227.6226.7026.9626.73431,800
22 Sept 202228.1028.1327.7327.9927.75289,500
21 Sept 202228.9629.1028.1628.3128.07177,900
20 Sept 202228.7828.7828.2328.5328.28651,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...