UK markets closed

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.82-0.54 (-1.41%)
At close: 4:00PM EDT
37.82 0.00 (0.00%)
After hours: 04:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202137.6338.0036.7437.8237.82794,405
17 Jun 202139.5539.5537.8838.3638.36594,900
16 Jun 202139.7039.8039.0539.5639.56215,600
15 Jun 202139.5039.8739.1639.7039.70362,300
14 Jun 202140.0640.1339.4039.4839.48267,200
11 Jun 202139.4340.1139.3439.9239.92207,200
10 Jun 202140.1740.4738.8238.9738.97233,700
09 Jun 202140.4540.5439.5939.7539.75206,800
08 Jun 202140.4640.7239.6340.3340.33212,000
07 Jun 202140.2140.9140.0740.1440.14247,800
04 Jun 202140.5540.7739.4940.2440.24198,900
03 Jun 202140.5040.5839.7040.3640.36282,100
02 Jun 202141.5041.5040.0940.7440.74307,200
01 Jun 202141.0041.5040.9341.3241.32336,900
28 May 202140.9140.9140.0040.3640.36225,700
27 May 202140.6941.0440.3240.8540.85411,600
26 May 202139.0340.1639.0340.0540.05266,900
25 May 202139.4340.1038.8139.0039.00286,200
24 May 202139.6940.0039.2039.4339.43295,300
21 May 202139.0039.5538.4939.0239.02240,400
20 May 202138.5038.9237.8538.3538.35229,500
19 May 202138.4138.6337.5738.4938.49325,000
18 May 202140.4440.7639.2339.2439.24359,000
17 May 202139.6540.6039.6040.3640.36278,100
14 May 202139.1740.2139.1740.0340.03224,100
13 May 202138.1039.4837.9338.8938.89475,800
12 May 202140.1140.6538.0638.4738.47432,400
11 May 202139.2340.9938.8440.1640.16437,500
10 May 202139.1141.6238.8540.1740.17654,500
07 May 202141.7941.9138.4338.8438.841,218,500
06 May 202141.9542.4241.2041.7141.71461,700
05 May 202140.2341.6440.2341.6241.62600,400
04 May 202138.8940.5638.6040.0140.01657,700
03 May 202138.5039.2838.3838.9338.93881,500
30 Apr 202138.5339.0037.9938.1038.10525,800
29 Apr 202139.1139.1138.3538.9338.93237,000
28 Apr 202138.9939.2838.5838.7638.76263,100
27 Apr 202139.2539.3838.4438.9538.95180,800
26 Apr 202139.5539.9739.0139.0839.08321,000
23 Apr 202138.8839.6938.8839.2639.26597,300
22 Apr 202139.2639.4038.5138.7538.75302,800
21 Apr 202138.0739.1137.3838.8438.84243,300
20 Apr 202139.1839.1937.3238.1538.15302,700
19 Apr 202139.5039.6838.5939.5039.50344,400
16 Apr 202139.7040.2539.0439.6039.60269,200
15 Apr 202140.9041.0638.8039.5439.54359,100
14 Apr 202138.5440.1538.5439.1039.10264,000
13 Apr 202139.1639.3637.9538.7338.73204,300
12 Apr 202139.3639.5138.7939.3139.31246,200
09 Apr 202138.4539.4838.1039.3239.32196,300
08 Apr 202138.9139.0037.8738.7438.74291,500
07 Apr 202139.7540.0138.6438.9338.93294,600
06 Apr 202140.3440.9239.6839.8039.80202,500
05 Apr 202140.6441.0039.9340.3140.31274,800
01 Apr 202140.6641.1538.8039.9639.96494,300
31 Mar 202140.0041.1439.4540.2540.251,335,100
30 Mar 202138.4341.0038.0339.2539.251,204,900
30 Mar 20210.13 Dividend
29 Mar 202138.8940.2437.7037.7437.61436,000
26 Mar 202137.6138.6737.1638.6338.50338,400
25 Mar 202134.8837.1134.3836.7736.64330,300
24 Mar 202136.5837.2235.2735.3135.19295,400
23 Mar 202136.6837.1235.5335.9835.86330,000
22 Mar 202138.5838.5836.8037.3037.17260,400
19 Mar 202138.2038.9536.8538.6438.511,084,300
18 Mar 202139.0940.2438.0938.2838.15249,800
17 Mar 202139.2239.8538.3939.4039.26282,200
16 Mar 202140.3740.4538.9739.2539.11254,400
15 Mar 202140.4940.7239.1840.6140.47272,500
12 Mar 202140.0040.7539.6740.4840.34409,800
11 Mar 202139.9040.5439.1839.9739.83407,200
10 Mar 202138.3439.8238.0539.6939.55636,700
09 Mar 202138.8138.8837.1338.2338.10420,500
08 Mar 202137.5039.0337.1838.1438.01611,000
05 Mar 202135.8937.1235.1137.0036.87331,200
04 Mar 202136.3936.8034.3035.4235.30395,000
03 Mar 202135.9037.4035.9036.5636.43318,100
02 Mar 202136.2836.7535.7436.0835.96233,600
01 Mar 202135.3836.7834.9336.2636.14331,100
26 Feb 202134.9635.1333.4734.3834.26423,700
25 Feb 202137.0737.0734.6435.2535.13382,600
24 Feb 202134.5636.4533.8736.2836.16486,700
23 Feb 202133.8834.7633.3433.9133.79618,000
22 Feb 202132.8234.6532.8234.0833.96533,600
19 Feb 202131.9532.8231.4632.7032.59334,100
18 Feb 202132.6732.6731.2831.4131.30282,400
17 Feb 202133.0033.5632.4632.7832.67234,500
16 Feb 202132.9833.4832.6533.1833.07175,000
12 Feb 202132.7732.9132.1532.5432.43253,100
11 Feb 202131.9032.8931.5532.8932.78373,400
10 Feb 202132.0532.4731.5531.6931.58589,800
09 Feb 202132.0532.4431.4031.8131.70404,000
08 Feb 202132.2232.2231.6032.0731.96173,400
05 Feb 202132.0032.3531.1831.7931.68237,800
04 Feb 202131.5431.6831.0731.5931.48225,300
03 Feb 202131.3131.5530.7631.4131.30185,600
02 Feb 202131.2931.7130.0531.2531.14244,800
01 Feb 202129.7330.9529.1230.7330.62338,000
29 Jan 202130.7930.8429.4529.6129.51272,600
28 Jan 202131.8032.5030.5030.9730.86367,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...