UK markets closed

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.75-0.61 (-1.26%)
As of 02:51PM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202348.3148.8347.5047.7547.75124,057
08 Dec 202348.0648.7448.0648.3648.36298,400
07 Dec 202347.6148.1747.4748.0448.04251,300
06 Dec 202347.6148.8047.4047.6947.69398,200
05 Dec 202347.3747.6146.4347.0447.04297,600
04 Dec 202346.5947.5446.5947.4447.44234,500
01 Dec 202345.8647.1845.8046.8846.88247,500
30 Nov 202345.7146.3045.5745.9545.95261,000
29 Nov 202345.5746.0145.2045.5145.51370,000
28 Nov 202345.9846.0245.0745.3745.37359,800
27 Nov 202345.8746.0845.5846.0146.01156,000
24 Nov 202345.7446.1045.7345.9845.9854,100
22 Nov 202345.5845.9745.4545.6545.65124,500
21 Nov 202346.3046.3745.3445.3845.38240,400
20 Nov 202346.3746.5446.0046.3946.39169,100
17 Nov 202346.2546.7545.9246.4346.43628,800
16 Nov 202346.2346.5845.6746.0346.03468,400
15 Nov 202346.7747.3146.2346.2646.26565,700
14 Nov 202346.6146.8646.1546.5746.57375,000
13 Nov 202344.7545.0744.2544.8944.89195,200
10 Nov 202344.6144.9744.3744.8244.82280,800
09 Nov 202345.1345.1344.0244.2544.25270,000
08 Nov 202345.3845.4644.2044.8344.83231,000
07 Nov 202345.5945.6844.8245.2145.21360,200
06 Nov 202346.0046.0545.0146.0146.01377,700
03 Nov 202345.5146.7245.5145.9345.93445,800
02 Nov 202343.8244.9343.5044.9244.92602,800
01 Nov 202340.7243.7340.3143.2143.211,145,800
31 Oct 202337.2340.6736.7440.4840.481,115,600
30 Oct 202334.6434.7233.9934.3134.31233,900
27 Oct 202334.3534.3533.7434.2734.27236,000
26 Oct 202334.1634.3533.7934.1034.10213,400
25 Oct 202334.5434.8633.9133.9733.97317,900
24 Oct 202335.2135.4534.6634.7334.73222,300
23 Oct 202335.3135.5734.8134.8934.89215,800
20 Oct 202335.2335.4135.0035.3035.30303,600
19 Oct 202335.8635.8834.9635.0635.06318,000
18 Oct 202336.7836.7835.9836.0036.00188,800
17 Oct 202336.5737.5236.3837.1137.11472,400
16 Oct 202336.8537.1436.5436.7536.75462,300
13 Oct 202337.6237.7636.3636.4236.42281,600
12 Oct 202338.7638.7637.5237.5637.56198,000
11 Oct 202338.6238.9137.3338.6438.64142,600
10 Oct 202338.6439.2438.6038.6538.65159,100
09 Oct 202337.9538.4837.7738.4638.46160,300
06 Oct 202337.5538.5637.4938.1838.18213,300
05 Oct 202337.3837.7837.2837.6137.61239,400
04 Oct 202336.3037.5536.3037.3837.38332,400
03 Oct 202337.3137.4836.2136.3236.32361,200
02 Oct 202337.8738.0637.2237.4337.43329,100
29 Sept 202338.4038.4037.7738.0238.02294,800
28 Sept 202337.6238.4937.5938.1438.14501,900
28 Sept 20230.13 Dividend
27 Sept 202336.8837.9435.9337.6337.501,332,200
26 Sept 202336.9437.4136.6536.7036.57310,700
25 Sept 202337.1037.7436.9637.1036.97313,600
22 Sept 202338.2138.4137.2037.2537.12279,500
21 Sept 202338.5138.7338.1938.2538.12170,200
20 Sept 202339.3439.5238.7538.8038.67111,000
19 Sept 202339.1439.4038.9239.1138.97175,400
18 Sept 202339.2839.5839.1039.1238.98174,400
15 Sept 202339.3039.4438.9739.1138.97863,500
14 Sept 202339.2440.0639.1539.4639.32222,600
13 Sept 202339.0739.2138.7138.8138.68206,300
12 Sept 202339.6639.8539.0639.1539.01153,000
11 Sept 202339.9139.9839.2439.5139.37178,000
08 Sept 202340.1340.1339.4339.7239.58185,300
07 Sept 202340.3840.3839.1140.0039.86351,800
06 Sept 202341.0041.3140.2340.4540.31195,700
05 Sept 202341.9241.9240.5941.0540.91274,700
01 Sept 202341.5042.6541.5042.3642.21188,800
31 Aug 202341.1641.5141.1241.2941.15197,900
30 Aug 202341.3541.7540.9641.0840.94143,100
29 Aug 202340.8441.2840.5741.2541.11175,600
28 Aug 202340.9041.5040.7440.8840.74118,400
25 Aug 202340.4840.8439.8940.7240.58104,700
24 Aug 202340.2040.5239.7840.2440.10189,400
23 Aug 202340.2740.6940.1640.5840.44140,700
22 Aug 202340.3940.7139.9940.0439.90126,300
21 Aug 202340.5640.5639.9340.4740.33169,100
18 Aug 202340.0640.7939.9340.4440.30171,600
17 Aug 202341.4941.7340.3040.3940.25219,200
16 Aug 202342.6242.7541.4941.5141.37217,500
15 Aug 202342.3842.7242.2042.3842.23218,900
14 Aug 202342.2142.5441.5442.5342.38204,000
11 Aug 202342.0242.3641.5542.2542.10215,500
10 Aug 202342.9243.2541.4841.8941.75167,400
09 Aug 202342.4843.3342.2642.8542.70308,500
08 Aug 202341.9742.4341.5842.3242.17249,000
07 Aug 202341.8842.4041.8142.1942.04161,300
04 Aug 202341.9842.4541.4742.0341.88239,200
03 Aug 202341.7442.1841.2342.0141.86223,700
02 Aug 202341.4142.0441.0341.8741.73209,000
01 Aug 202340.8541.6540.5741.6541.51247,300
31 Jul 202340.3241.2439.9640.9340.79263,700
28 Jul 202341.3141.6439.3940.0939.95533,800
27 Jul 202342.5343.1040.8041.5141.37865,700
26 Jul 202342.4343.5042.4143.4843.33744,100
25 Jul 202342.7543.0742.4842.6642.51376,500
24 Jul 202342.7643.1742.1642.9942.84417,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...