Yahoo

Mail

UK markets closed

NIKKEI 225
32,791.80
+483.94(+1.50%)
HANG SENG
16,201.49
-132.88(-0.81%)
CRUDE OIL
71.34
+0.11(+0.15%)
GOLD FUTURES
1,996.60
-17.90(-0.89%)
DOW
36,350.41
+102.54(+0.28%)
Bitcoin GBP
32,364.42
-2,498.29(-7.17%)

Companies

Why Novo Nordisk is our Company of the Year

The Danish maker of diabetes and weight-loss drugs dominates a market it's credited with creating 'out of thin air'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	48.31	48.83	47.50	47.75	47.75	124,057
08 Dec 2023	48.06	48.74	48.06	48.36	48.36	298,400
07 Dec 2023	47.61	48.17	47.47	48.04	48.04	251,300
06 Dec 2023	47.61	48.80	47.40	47.69	47.69	398,200
05 Dec 2023	47.37	47.61	46.43	47.04	47.04	297,600
04 Dec 2023	46.59	47.54	46.59	47.44	47.44	234,500
01 Dec 2023	45.86	47.18	45.80	46.88	46.88	247,500
30 Nov 2023	45.71	46.30	45.57	45.95	45.95	261,000
29 Nov 2023	45.57	46.01	45.20	45.51	45.51	370,000
28 Nov 2023	45.98	46.02	45.07	45.37	45.37	359,800
27 Nov 2023	45.87	46.08	45.58	46.01	46.01	156,000
24 Nov 2023	45.74	46.10	45.73	45.98	45.98	54,100
22 Nov 2023	45.58	45.97	45.45	45.65	45.65	124,500
21 Nov 2023	46.30	46.37	45.34	45.38	45.38	240,400
20 Nov 2023	46.37	46.54	46.00	46.39	46.39	169,100
17 Nov 2023	46.25	46.75	45.92	46.43	46.43	628,800
16 Nov 2023	46.23	46.58	45.67	46.03	46.03	468,400
15 Nov 2023	46.77	47.31	46.23	46.26	46.26	565,700
14 Nov 2023	46.61	46.86	46.15	46.57	46.57	375,000
13 Nov 2023	44.75	45.07	44.25	44.89	44.89	195,200
10 Nov 2023	44.61	44.97	44.37	44.82	44.82	280,800
09 Nov 2023	45.13	45.13	44.02	44.25	44.25	270,000
08 Nov 2023	45.38	45.46	44.20	44.83	44.83	231,000
07 Nov 2023	45.59	45.68	44.82	45.21	45.21	360,200
06 Nov 2023	46.00	46.05	45.01	46.01	46.01	377,700
03 Nov 2023	45.51	46.72	45.51	45.93	45.93	445,800
02 Nov 2023	43.82	44.93	43.50	44.92	44.92	602,800
01 Nov 2023	40.72	43.73	40.31	43.21	43.21	1,145,800
31 Oct 2023	37.23	40.67	36.74	40.48	40.48	1,115,600
30 Oct 2023	34.64	34.72	33.99	34.31	34.31	233,900
27 Oct 2023	34.35	34.35	33.74	34.27	34.27	236,000
26 Oct 2023	34.16	34.35	33.79	34.10	34.10	213,400
25 Oct 2023	34.54	34.86	33.91	33.97	33.97	317,900
24 Oct 2023	35.21	35.45	34.66	34.73	34.73	222,300
23 Oct 2023	35.31	35.57	34.81	34.89	34.89	215,800
20 Oct 2023	35.23	35.41	35.00	35.30	35.30	303,600
19 Oct 2023	35.86	35.88	34.96	35.06	35.06	318,000
18 Oct 2023	36.78	36.78	35.98	36.00	36.00	188,800
17 Oct 2023	36.57	37.52	36.38	37.11	37.11	472,400
16 Oct 2023	36.85	37.14	36.54	36.75	36.75	462,300
13 Oct 2023	37.62	37.76	36.36	36.42	36.42	281,600
12 Oct 2023	38.76	38.76	37.52	37.56	37.56	198,000
11 Oct 2023	38.62	38.91	37.33	38.64	38.64	142,600
10 Oct 2023	38.64	39.24	38.60	38.65	38.65	159,100
09 Oct 2023	37.95	38.48	37.77	38.46	38.46	160,300
06 Oct 2023	37.55	38.56	37.49	38.18	38.18	213,300
05 Oct 2023	37.38	37.78	37.28	37.61	37.61	239,400
04 Oct 2023	36.30	37.55	36.30	37.38	37.38	332,400
03 Oct 2023	37.31	37.48	36.21	36.32	36.32	361,200
02 Oct 2023	37.87	38.06	37.22	37.43	37.43	329,100
29 Sept 2023	38.40	38.40	37.77	38.02	38.02	294,800
28 Sept 2023	37.62	38.49	37.59	38.14	38.14	501,900
28 Sept 2023	0.13 Dividend
27 Sept 2023	36.88	37.94	35.93	37.63	37.50	1,332,200
26 Sept 2023	36.94	37.41	36.65	36.70	36.57	310,700
25 Sept 2023	37.10	37.74	36.96	37.10	36.97	313,600
22 Sept 2023	38.21	38.41	37.20	37.25	37.12	279,500
21 Sept 2023	38.51	38.73	38.19	38.25	38.12	170,200
20 Sept 2023	39.34	39.52	38.75	38.80	38.67	111,000
19 Sept 2023	39.14	39.40	38.92	39.11	38.97	175,400
18 Sept 2023	39.28	39.58	39.10	39.12	38.98	174,400
15 Sept 2023	39.30	39.44	38.97	39.11	38.97	863,500
14 Sept 2023	39.24	40.06	39.15	39.46	39.32	222,600
13 Sept 2023	39.07	39.21	38.71	38.81	38.68	206,300
12 Sept 2023	39.66	39.85	39.06	39.15	39.01	153,000
11 Sept 2023	39.91	39.98	39.24	39.51	39.37	178,000
08 Sept 2023	40.13	40.13	39.43	39.72	39.58	185,300
07 Sept 2023	40.38	40.38	39.11	40.00	39.86	351,800
06 Sept 2023	41.00	41.31	40.23	40.45	40.31	195,700
05 Sept 2023	41.92	41.92	40.59	41.05	40.91	274,700
01 Sept 2023	41.50	42.65	41.50	42.36	42.21	188,800
31 Aug 2023	41.16	41.51	41.12	41.29	41.15	197,900
30 Aug 2023	41.35	41.75	40.96	41.08	40.94	143,100
29 Aug 2023	40.84	41.28	40.57	41.25	41.11	175,600
28 Aug 2023	40.90	41.50	40.74	40.88	40.74	118,400
25 Aug 2023	40.48	40.84	39.89	40.72	40.58	104,700
24 Aug 2023	40.20	40.52	39.78	40.24	40.10	189,400
23 Aug 2023	40.27	40.69	40.16	40.58	40.44	140,700
22 Aug 2023	40.39	40.71	39.99	40.04	39.90	126,300
21 Aug 2023	40.56	40.56	39.93	40.47	40.33	169,100
18 Aug 2023	40.06	40.79	39.93	40.44	40.30	171,600
17 Aug 2023	41.49	41.73	40.30	40.39	40.25	219,200
16 Aug 2023	42.62	42.75	41.49	41.51	41.37	217,500
15 Aug 2023	42.38	42.72	42.20	42.38	42.23	218,900
14 Aug 2023	42.21	42.54	41.54	42.53	42.38	204,000
11 Aug 2023	42.02	42.36	41.55	42.25	42.10	215,500
10 Aug 2023	42.92	43.25	41.48	41.89	41.75	167,400
09 Aug 2023	42.48	43.33	42.26	42.85	42.70	308,500
08 Aug 2023	41.97	42.43	41.58	42.32	42.17	249,000
07 Aug 2023	41.88	42.40	41.81	42.19	42.04	161,300
04 Aug 2023	41.98	42.45	41.47	42.03	41.88	239,200
03 Aug 2023	41.74	42.18	41.23	42.01	41.86	223,700
02 Aug 2023	41.41	42.04	41.03	41.87	41.73	209,000
01 Aug 2023	40.85	41.65	40.57	41.65	41.51	247,300
31 Jul 2023	40.32	41.24	39.96	40.93	40.79	263,700
28 Jul 2023	41.31	41.64	39.39	40.09	39.95	533,800
27 Jul 2023	42.53	43.10	40.80	41.51	41.37	865,700
26 Jul 2023	42.43	43.50	42.41	43.48	43.33	744,100
25 Jul 2023	42.75	43.07	42.48	42.66	42.51	376,500
24 Jul 2023	42.76	43.17	42.16	42.99	42.84	417,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,791.80+483.94(+1.50%)

HANG SENG16,201.49-132.88(-0.81%)

CRUDE OIL71.34+0.11(+0.15%)

GOLD FUTURES1,996.60-17.90(-0.89%)

DOW36,350.41+102.54(+0.28%)

Bitcoin GBP32,364.42-2,498.29(-7.17%)

Why Novo Nordisk is our Company of the Year

Granite Construction Incorporated (GVA)

NIKKEI 225
32,791.80
+483.94(+1.50%)

HANG SENG
16,201.49
-132.88(-0.81%)

CRUDE OIL
71.34
+0.11(+0.15%)

GOLD FUTURES
1,996.60
-17.90(-0.89%)

DOW
36,350.41
+102.54(+0.28%)

Bitcoin GBP
32,364.42
-2,498.29(-7.17%)