Is your landlord putting up your rent?

Here's what you need to know

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	42.47	42.71	42.35	42.50	42.50	48,812
07 Feb 2023	42.54	42.95	42.15	42.75	42.75	721,400
06 Feb 2023	42.93	42.93	42.20	42.83	42.83	201,700
03 Feb 2023	42.75	43.85	42.24	43.10	43.10	1,129,500
02 Feb 2023	41.46	42.81	40.71	42.80	42.80	385,300
01 Feb 2023	42.45	42.88	41.11	41.42	41.42	461,300
31 Jan 2023	41.32	42.58	41.03	42.58	42.58	487,200
30 Jan 2023	41.23	41.68	41.05	41.22	41.22	200,600
27 Jan 2023	41.24	41.85	41.10	41.50	41.50	270,200
26 Jan 2023	41.26	41.44	40.83	41.18	41.18	251,800
25 Jan 2023	40.90	41.10	40.43	41.10	41.10	1,141,500
24 Jan 2023	40.24	41.18	39.66	41.05	41.05	515,100
23 Jan 2023	39.73	40.25	39.48	39.92	39.92	281,900
20 Jan 2023	39.51	39.74	39.00	39.67	39.67	458,100
19 Jan 2023	39.35	39.35	38.83	39.24	39.24	353,000
18 Jan 2023	39.10	39.85	38.93	39.37	39.37	682,900
17 Jan 2023	39.00	39.37	38.81	39.00	39.00	721,200
13 Jan 2023	37.68	39.20	37.35	39.10	39.10	478,400
12 Jan 2023	36.98	37.64	36.68	37.55	37.55	198,100
11 Jan 2023	36.15	36.69	36.13	36.65	36.65	189,300
10 Jan 2023	35.32	35.96	35.11	35.92	35.92	131,700
09 Jan 2023	35.60	36.13	35.14	35.35	35.35	184,900
06 Jan 2023	34.97	35.56	34.81	35.48	35.48	145,900
05 Jan 2023	34.80	34.84	34.18	34.48	34.48	99,100
04 Jan 2023	35.08	35.39	34.60	34.78	34.78	165,000
03 Jan 2023	35.23	35.48	34.56	35.03	35.03	149,600
30 Dec 2022	35.18	35.30	34.74	35.07	35.07	188,400
29 Dec 2022	35.07	35.50	34.98	35.39	35.39	167,100
29 Dec 2022	0.13 Dividend
28 Dec 2022	35.36	35.81	34.97	34.99	34.86	119,600
27 Dec 2022	35.37	35.88	35.23	35.51	35.38	101,400
23 Dec 2022	35.11	35.53	35.11	35.42	35.29	116,900
22 Dec 2022	35.24	35.38	34.60	35.21	35.08	142,900
21 Dec 2022	35.79	36.28	35.46	35.59	35.46	155,900
20 Dec 2022	35.11	35.52	35.04	35.25	35.12	182,400
19 Dec 2022	34.88	35.17	34.68	34.88	34.75	309,300
16 Dec 2022	34.84	35.33	34.69	34.96	34.83	776,400
15 Dec 2022	35.71	35.71	34.96	35.25	35.12	309,000
14 Dec 2022	36.00	36.51	35.62	35.92	35.79	198,300
13 Dec 2022	36.60	37.02	35.92	35.99	35.86	240,400
12 Dec 2022	35.85	35.99	35.42	35.84	35.71	157,500
09 Dec 2022	36.11	36.74	35.61	35.73	35.60	195,200
08 Dec 2022	35.78	36.59	35.65	36.46	36.32	243,700
07 Dec 2022	35.46	35.83	35.30	35.57	35.44	230,400
06 Dec 2022	35.75	36.07	35.23	35.52	35.39	139,300
05 Dec 2022	36.36	36.48	34.76	35.81	35.68	219,800
02 Dec 2022	35.66	36.87	35.52	36.52	36.38	270,300
01 Dec 2022	36.20	36.29	35.35	35.94	35.81	217,900
30 Nov 2022	34.55	36.04	34.15	36.02	35.89	352,900
29 Nov 2022	34.63	34.87	34.21	34.60	34.47	212,800
28 Nov 2022	35.30	35.30	34.37	34.52	34.39	162,400
25 Nov 2022	35.12	35.63	35.06	35.50	35.37	73,800
23 Nov 2022	35.04	35.60	34.87	34.89	34.76	121,000
22 Nov 2022	35.58	35.73	35.05	35.39	35.26	158,200
21 Nov 2022	35.12	35.67	35.08	35.53	35.40	219,000
18 Nov 2022	35.44	35.79	34.84	35.43	35.30	267,000
17 Nov 2022	34.08	34.95	33.78	34.94	34.81	241,000
16 Nov 2022	35.12	35.26	34.42	34.63	34.50	272,900
15 Nov 2022	33.63	35.25	33.63	35.15	35.02	390,600
14 Nov 2022	33.74	34.20	33.21	33.35	33.23	298,300
11 Nov 2022	33.65	34.25	33.40	33.64	33.52	236,200
10 Nov 2022	34.30	34.92	33.79	33.85	33.72	204,500
09 Nov 2022	33.70	33.76	33.11	33.22	33.10	231,300
08 Nov 2022	34.04	34.79	33.70	33.95	33.82	539,000
07 Nov 2022	34.32	34.57	33.89	33.99	33.86	316,900
04 Nov 2022	34.71	34.76	33.97	34.42	34.29	273,900
03 Nov 2022	33.76	34.11	33.18	33.92	33.79	329,100
02 Nov 2022	34.39	34.68	33.57	33.78	33.65	349,900
01 Nov 2022	33.91	34.66	33.50	34.46	34.33	358,800
31 Oct 2022	33.20	33.91	32.98	33.73	33.60	432,000
28 Oct 2022	32.03	33.22	31.93	33.21	33.09	654,300
27 Oct 2022	29.98	31.79	29.62	31.63	31.51	783,900
26 Oct 2022	28.56	28.57	28.04	28.13	28.03	201,400
25 Oct 2022	27.72	28.53	27.72	28.21	28.11	314,800
24 Oct 2022	27.31	27.79	27.00	27.70	27.60	206,900
21 Oct 2022	26.83	27.19	26.70	27.07	26.97	229,500
20 Oct 2022	26.92	27.50	26.43	26.60	26.50	173,800
19 Oct 2022	27.23	27.45	26.55	27.10	27.00	242,300
18 Oct 2022	27.54	28.08	26.91	27.29	27.19	342,300
17 Oct 2022	26.74	27.40	26.70	27.16	27.06	379,100
14 Oct 2022	27.62	27.85	26.16	26.26	26.16	345,600
13 Oct 2022	26.59	27.94	26.25	27.83	27.73	195,500
12 Oct 2022	27.23	27.23	26.69	26.97	26.87	186,800
11 Oct 2022	26.67	27.36	26.50	27.01	26.91	270,900
10 Oct 2022	26.98	27.27	26.58	26.88	26.78	259,000
07 Oct 2022	27.18	27.18	26.73	26.88	26.78	270,300
06 Oct 2022	27.63	27.93	27.13	27.28	27.18	234,300
05 Oct 2022	27.19	27.95	26.80	27.76	27.66	302,800
04 Oct 2022	27.26	27.75	27.13	27.60	27.50	661,800
03 Oct 2022	25.68	26.93	25.57	26.89	26.79	417,400
30 Sept 2022	26.07	26.45	25.35	25.39	25.30	314,600
29 Sept 2022	26.19	26.19	25.38	26.03	25.93	346,600
29 Sept 2022	0.13 Dividend
28 Sept 2022	26.51	26.93	26.38	26.52	26.29	261,800
27 Sept 2022	26.70	26.77	26.02	26.26	26.03	297,500
26 Sept 2022	26.77	27.25	26.46	26.47	26.24	314,700
23 Sept 2022	27.62	27.62	26.70	26.96	26.73	431,800
22 Sept 2022	28.10	28.13	27.73	27.99	27.75	289,500
21 Sept 2022	28.96	29.10	28.16	28.31	28.07	177,900
20 Sept 2022	28.78	28.78	28.23	28.53	28.28	651,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL77.69+0.55(+0.71%)

GOLD FUTURES1,889.30+4.50(+0.24%)

DOW34,024.28-132.41(-0.39%)

BTC-GBP18,988.50-85.44(-0.45%)

Is your landlord putting up your rent?

Granite Construction Incorporated (GVA)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
77.69
+0.55(+0.71%)

GOLD FUTURES
1,889.30
+4.50(+0.24%)

DOW
34,024.28
-132.41(-0.39%)

BTC-GBP
18,988.50
-85.44(-0.45%)