UK markets closed

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.88-0.40 (-1.47%)
At close: 04:00PM EDT
26.88 +0.02 (+0.07%)
After hours: 04:01PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202227.1827.1126.7426.8826.88270,282
06 Oct 202227.6327.9327.1327.2827.28234,300
05 Oct 202227.1927.9526.8027.7627.76302,800
04 Oct 202227.2627.7527.1327.6027.60661,800
03 Oct 202225.6826.9325.5726.8926.89417,400
30 Sept 202226.0726.4525.3525.3925.39314,600
29 Sept 202226.1926.1925.3826.0326.03346,600
29 Sept 20220.13 Dividend
28 Sept 202226.5126.9326.3826.5226.39261,800
27 Sept 202226.7026.7726.0226.2626.13297,500
26 Sept 202226.7727.2526.4626.4726.34314,700
23 Sept 202227.6227.6226.7026.9626.83431,800
22 Sept 202228.1028.1327.7327.9927.85289,500
21 Sept 202228.9629.1028.1628.3128.17177,900
20 Sept 202228.7828.7828.2328.5328.39651,400
19 Sept 202227.8328.9727.8328.9028.76357,800
16 Sept 202227.8228.1327.4027.8727.73993,000
15 Sept 202227.9728.4627.6628.1828.04471,600
14 Sept 202228.5828.5827.8828.2128.07502,200
13 Sept 202229.6529.8428.5828.6028.46386,800
12 Sept 202230.1730.5430.0630.2930.14173,800
09 Sept 202229.4429.9729.4429.9629.81210,000
08 Sept 202229.0129.3328.6529.3129.17162,500
07 Sept 202228.5229.2528.3329.2029.06207,900
06 Sept 202229.2329.2328.2528.5028.36289,500
02 Sept 202229.6529.9029.0229.2129.07507,400
01 Sept 202229.7829.9529.2029.3729.23327,500
31 Aug 202230.1130.2029.7729.9829.83281,900
30 Aug 202230.5630.5829.7730.1129.96227,300
29 Aug 202230.4430.7030.2530.4330.28185,300
26 Aug 202231.8131.8130.5930.7430.59267,400
25 Aug 202231.3132.0130.6731.9331.77783,800
24 Aug 202231.1631.3530.8931.3231.17255,800
23 Aug 202230.2730.9930.2730.9430.79316,300
22 Aug 202230.5230.6629.9230.1930.04341,400
19 Aug 202231.6931.7331.0631.0730.92226,800
18 Aug 202231.4131.8331.3131.7931.63324,100
17 Aug 202231.4631.6431.1531.5231.37219,200
16 Aug 202231.5832.3331.4431.7831.62471,000
15 Aug 202231.2931.9031.2531.5431.39448,600
12 Aug 202231.5531.9231.2731.5531.40456,100
11 Aug 202231.3031.8331.1931.1931.04529,600
10 Aug 202231.1931.6631.0431.0830.93289,300
09 Aug 202230.7531.0430.1030.6930.54980,600
08 Aug 202230.6931.2230.6830.9030.75896,900
05 Aug 202230.1830.8630.1030.5030.35898,300
04 Aug 202229.9030.8329.8730.4930.34321,100
03 Aug 202230.4530.4529.8729.9429.79481,300
02 Aug 202230.5730.8430.1630.3030.15259,300
01 Aug 202229.7331.2429.2630.6130.46803,600
29 Jul 202229.7730.3229.5829.9029.75787,500
28 Jul 202230.2230.8129.0529.9629.81662,300
27 Jul 202230.0030.6029.8630.4830.33768,500
26 Jul 202229.9130.4029.8529.8629.71304,100
25 Jul 202229.8130.1829.6829.9729.82151,800
22 Jul 202230.3130.5029.5329.9629.81147,400
21 Jul 202229.3930.2929.2330.2630.11232,100
20 Jul 202229.8230.2529.5529.9629.81306,900
19 Jul 202229.0229.6729.0229.5429.40276,200
18 Jul 202228.9029.3128.6228.7028.56211,400
15 Jul 202229.0029.0528.1628.7528.61194,600
14 Jul 202228.1028.5127.9028.4428.30246,200
13 Jul 202228.3028.7228.1428.4828.34212,100
12 Jul 202228.5529.1328.3728.5428.40155,200
11 Jul 202228.5228.9228.4228.8128.67144,300
08 Jul 202229.4229.5028.7428.8228.68188,100
07 Jul 202228.8629.5828.8629.1929.05266,400
06 Jul 202228.5128.8927.8628.4328.29438,600
05 Jul 202228.7128.9427.9528.9028.76296,000
01 Jul 202228.8829.5428.1629.1829.04360,900
30 Jun 202228.2329.2428.2329.1429.00309,400
29 Jun 202229.0929.0928.2028.6228.48728,600
29 Jun 20220.13 Dividend
28 Jun 202229.9930.2328.9329.0928.82300,400
27 Jun 202229.5130.0929.1829.7929.51311,500
24 Jun 202229.0930.0129.0929.2428.97506,600
23 Jun 202228.8029.0328.2928.8528.58228,100
22 Jun 202228.2329.1528.2328.8728.60248,700
21 Jun 202228.6129.1628.0728.7128.44358,700
17 Jun 202228.4028.9627.8528.1727.91900,800
16 Jun 202229.3029.3028.0928.3528.08503,900
15 Jun 202229.7729.9129.0529.4329.15416,200
14 Jun 202230.1630.3229.4129.6529.37294,100
13 Jun 202230.7030.7829.7830.0229.74435,800
10 Jun 202231.4031.6130.9431.3531.06286,000
09 Jun 202232.2632.3531.7731.8431.54166,800
08 Jun 202232.4532.4731.6332.0531.75306,400
07 Jun 202232.0232.7832.0132.6232.32293,500
06 Jun 202232.5032.9932.0132.4132.11260,200
03 Jun 202232.5632.5631.9632.2831.98390,300
02 Jun 202233.0733.0732.4432.7532.44285,500
01 Jun 202232.9633.2032.3133.0732.76319,800
31 May 202232.8932.9932.3732.6532.34270,800
27 May 202232.7033.3532.7033.0932.78186,100
26 May 202232.6432.9732.1932.5532.25270,700
25 May 202231.9332.6631.9332.4832.18239,600
24 May 202232.0032.2831.5232.0031.70318,700
23 May 202231.9732.6431.2232.2831.98248,200
20 May 202232.1732.1730.7931.7031.40313,000
19 May 202231.2932.3130.9831.9631.66484,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...