UK markets close in 6 hours 4 minutes

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.21-0.77 (-1.22%)
At close: 04:00PM EDT
61.05 -1.16 (-1.86%)
After hours: 06:23PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202463.0563.0560.9862.2162.21232,100
21 May 202462.0663.0061.6162.9862.98297,000
20 May 202462.4162.5761.9062.3362.33259,600
17 May 202461.9362.4961.5462.2162.21224,700
16 May 202462.4462.4961.1961.5961.59211,600
15 May 202463.7363.7361.2062.4962.49620,500
14 May 202463.2764.3362.4464.0264.02602,300
13 May 202462.5862.9062.3862.6062.60728,100
10 May 202462.7162.7261.3662.3462.34417,900
09 May 202461.5262.5061.2962.0662.06573,400
08 May 202459.2361.5658.8161.3461.34443,000
07 May 202459.9461.3959.5159.5159.51946,800
06 May 202459.9861.6259.4459.7859.78519,000
03 May 202458.0059.6158.0059.3959.39749,600
02 May 202456.0757.8555.5757.2657.26806,400
01 May 202455.7256.2054.9554.9954.99296,900
30 Apr 202455.3355.5754.9955.5055.50300,400
29 Apr 202455.8656.1555.4955.7255.72163,100
26 Apr 202454.8555.6954.8555.5355.53203,600
25 Apr 202454.1055.0653.5454.7654.76196,300
24 Apr 202454.9255.3154.0954.4454.44227,800
23 Apr 202453.8655.2153.8654.9054.90263,300
22 Apr 202453.7054.1053.1653.5853.58214,800
19 Apr 202453.6054.2653.0053.4453.44302,000
18 Apr 202454.1754.5253.3053.6853.68258,300
17 Apr 202454.6154.7053.1253.8253.82276,800
16 Apr 202454.3754.8952.9954.2954.29329,400
15 Apr 202455.9055.9954.2354.6254.62253,100
12 Apr 202455.3455.6754.5955.3455.34305,200
11 Apr 202455.4656.0454.9155.5955.59300,400
10 Apr 202454.8355.4654.1255.4055.40366,900
09 Apr 202456.9756.9855.8555.9055.90667,100
08 Apr 202457.0257.1056.4456.7956.79261,400
05 Apr 202456.2756.9156.0056.8156.81332,300
04 Apr 202456.9657.2755.8656.1856.18277,400
03 Apr 202456.0356.9255.7856.3556.35238,000
02 Apr 202456.0856.3655.2556.3056.30553,300
01 Apr 202457.0057.1255.7856.6956.69289,300
28 Mar 202457.4457.6256.5657.1357.13389,000
27 Mar 202457.1657.4256.1057.3657.36290,100
27 Mar 20240.13 Dividend
26 Mar 202455.8957.9355.6756.7856.65511,000
25 Mar 202455.3155.4955.0155.4755.34202,900
22 Mar 202455.5655.5654.5655.0354.90384,600
21 Mar 202454.6555.8854.5955.3255.19494,400
20 Mar 202454.0354.5053.7854.3654.24425,200
19 Mar 202453.9454.2953.3454.0253.90464,600
18 Mar 202454.3755.3354.0254.1354.01268,700
15 Mar 202454.1954.8954.0554.4454.32738,500
14 Mar 202454.0854.7253.7154.4454.32356,300
13 Mar 202453.8555.2453.8454.3254.20351,600
12 Mar 202454.0054.0652.9554.0153.89334,200
11 Mar 202453.1754.5752.8954.3354.21458,200
08 Mar 202453.5253.9453.0953.3553.23280,600
07 Mar 202452.9453.2452.5453.0752.95339,000
06 Mar 202451.7152.8951.4152.6552.53302,800
05 Mar 202451.6452.0250.9751.3351.21312,200
04 Mar 202452.2053.0651.9152.0251.90220,400
01 Mar 202451.6252.0651.1552.0651.94278,400
29 Feb 202451.6551.8650.8151.5351.41320,900
28 Feb 202449.9351.8849.9150.9050.78432,100
27 Feb 202449.5250.0349.2650.0049.89366,100
26 Feb 202449.1850.2448.5249.0248.91425,400
23 Feb 202451.2051.2049.2949.5149.40689,400
22 Feb 202448.1151.3848.1151.3751.25645,500
21 Feb 202450.0751.0949.8850.1750.06774,600
20 Feb 202449.7850.2949.2150.0549.94484,900
16 Feb 202449.1951.3449.1050.7650.64531,100
15 Feb 202448.9949.7848.3649.6549.54281,000
14 Feb 202447.9748.7747.4448.6448.53193,600
13 Feb 202447.0948.0546.7647.2647.15400,700
12 Feb 202447.9749.0347.9648.5848.47403,600
09 Feb 202447.4648.0047.2647.8547.74205,900
08 Feb 202446.9447.5746.6747.4647.35208,200
07 Feb 202446.1047.4745.7446.8846.77393,100
06 Feb 202444.2446.1644.2445.9945.88380,500
05 Feb 202444.4544.5443.9244.3144.21235,100
02 Feb 202444.9445.3844.6745.0644.96175,300
01 Feb 202445.6145.9644.9845.6045.50205,300
31 Jan 202446.2546.4645.0745.1145.01308,700
30 Jan 202445.4246.1845.4246.0045.89181,000
29 Jan 202444.8845.7944.6845.7945.69439,400
26 Jan 202445.3645.6544.7644.9844.88193,200
25 Jan 202445.1545.8844.8045.0744.97716,500
24 Jan 202445.7145.9244.6044.7144.61250,700
23 Jan 202446.2646.7545.0945.3145.21231,100
22 Jan 202445.9546.3445.4645.9445.83260,300
19 Jan 202445.6345.6644.6845.3145.21589,600
18 Jan 202445.9346.1245.4245.5545.45365,100
17 Jan 202445.7046.6845.5345.7045.60486,000
16 Jan 202446.8347.2346.2046.3346.22537,200
12 Jan 202448.1348.1346.7446.9946.881,556,600
11 Jan 202447.6947.9947.1747.5647.45231,200
10 Jan 202448.1248.4547.9248.0147.90172,600
09 Jan 202448.1948.5047.6148.3748.26186,000
08 Jan 202448.2848.9648.0048.8748.76283,500
05 Jan 202448.7649.5848.1648.2048.09185,900
04 Jan 202449.7550.1548.9349.1649.05250,000
03 Jan 202449.8649.8848.9149.6249.51585,400
02 Jan 202450.5550.7349.8550.3750.25377,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...