UK Markets open in 3 hrs 48 mins

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.42+0.07 (+0.17%)
At close: 04:00PM EDT
40.42 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202340.8040.8340.0240.4240.42286,400
28 Mar 202340.1440.8140.1440.3540.35158,800
27 Mar 202340.5340.9840.2540.3640.36280,300
24 Mar 202339.0840.1238.9639.9039.90247,700
23 Mar 202340.0940.7238.8439.6039.60301,700
22 Mar 202340.9141.0040.1440.1940.19218,400
21 Mar 202341.4841.8340.9041.0041.00404,500
20 Mar 202340.5741.3240.5740.8240.82486,700
17 Mar 202339.8340.0939.3640.0440.041,289,600
16 Mar 202339.4040.7939.1640.1340.13432,100
15 Mar 202339.7240.0039.0040.0040.00407,300
14 Mar 202341.5041.5640.3640.8340.83256,900
13 Mar 202340.1140.7039.8840.4140.41650,700
10 Mar 202341.7341.9440.3740.9340.93412,000
09 Mar 202342.8642.9041.7942.0242.02219,700
08 Mar 202343.0143.2842.2042.6842.68252,200
07 Mar 202343.0743.2542.4042.7842.78215,500
06 Mar 202343.2743.6342.3842.9642.96335,600
03 Mar 202343.3644.0342.9443.5143.51274,400
02 Mar 202343.8543.8543.2243.2243.22268,400
01 Mar 202343.4144.0243.1543.8543.85348,900
28 Feb 202343.0543.7943.0543.2043.20434,700
27 Feb 202343.8544.1142.9343.1543.15316,800
24 Feb 202342.4843.9742.4843.6443.64327,400
23 Feb 202342.6043.3342.0243.1343.13373,800
22 Feb 202342.8443.0441.7542.1442.14304,600
21 Feb 202343.6043.9341.9442.5442.54378,100
17 Feb 202343.7244.1542.7743.7843.78416,500
16 Feb 202341.2143.9341.2143.1843.18495,200
15 Feb 202340.3241.2940.1841.2541.25223,500
14 Feb 202341.2241.5440.5940.9340.93202,200
13 Feb 202341.0141.6240.7141.5041.50151,500
10 Feb 202341.2341.2840.8041.0041.00193,000
09 Feb 202342.6242.7040.4541.2241.22364,100
08 Feb 202342.4742.7441.8442.2842.28303,400
07 Feb 202342.5442.9542.1542.7542.75721,400
06 Feb 202342.9342.9342.2042.8342.83201,700
03 Feb 202342.7543.8542.2443.1043.101,129,500
02 Feb 202341.4642.8140.7142.8042.80385,300
01 Feb 202342.4542.8841.1141.4241.42461,300
31 Jan 202341.3242.5841.0342.5842.58487,200
30 Jan 202341.2341.6841.0541.2241.22200,600
27 Jan 202341.2441.8541.1041.5041.50270,200
26 Jan 202341.2641.4440.8341.1841.18251,800
25 Jan 202340.9041.1040.4341.1041.101,141,500
24 Jan 202340.2441.1839.6641.0541.05515,100
23 Jan 202339.7340.2539.4839.9239.92281,900
20 Jan 202339.5139.7439.0039.6739.67458,100
19 Jan 202339.3539.3538.8339.2439.24353,000
18 Jan 202339.1039.8538.9339.3739.37682,900
17 Jan 202339.0039.3738.8139.0039.00721,200
13 Jan 202337.6839.2037.3539.1039.10478,400
12 Jan 202336.9837.6436.6837.5537.55198,100
11 Jan 202336.1536.6936.1336.6536.65189,300
10 Jan 202335.3235.9635.1135.9235.92131,700
09 Jan 202335.6036.1335.1435.3535.35184,900
06 Jan 202334.9735.5634.8135.4835.48145,900
05 Jan 202334.8034.8434.1834.4834.4899,100
04 Jan 202335.0835.3934.6034.7834.78165,000
03 Jan 202335.2335.4834.5635.0335.03149,600
30 Dec 202235.1835.3034.7435.0735.07188,400
29 Dec 202235.0735.5034.9835.3935.39167,100
28 Dec 202235.3635.8134.9734.9934.99119,600
27 Dec 202235.3735.8835.2335.5135.51101,400
23 Dec 202235.1135.5335.1135.4235.42116,900
22 Dec 202235.2435.3834.6035.2135.21142,900
21 Dec 202235.7936.2835.4635.5935.59155,900
20 Dec 202235.1135.5235.0435.2535.25182,400
19 Dec 202234.8835.1734.6834.8834.88309,300
16 Dec 202234.8435.3334.6934.9634.96776,400
15 Dec 202235.7135.7134.9635.2535.25309,000
14 Dec 202236.0036.5135.6235.9235.92198,300
13 Dec 202236.6037.0235.9235.9935.99240,400
12 Dec 202235.8535.9935.4235.8435.84157,500
09 Dec 202236.1136.7435.6135.7335.73195,200
08 Dec 202235.7836.5935.6536.4636.46243,700
07 Dec 202235.4635.8335.3035.5735.57230,400
06 Dec 202235.7536.0735.2335.5235.52139,300
05 Dec 202236.3636.4834.7635.8135.81219,800
02 Dec 202235.6636.8735.5236.5236.52270,300
01 Dec 202236.2036.2935.3535.9435.94217,900
30 Nov 202234.5536.0434.1536.0236.02352,900
29 Nov 202234.6334.8734.2134.6034.60212,800
28 Nov 202235.3035.3034.3734.5234.52162,400
25 Nov 202235.1235.6335.0635.5035.5073,800
23 Nov 202235.0435.6034.8734.8934.89121,000
22 Nov 202235.5835.7335.0535.3935.39158,200
21 Nov 202235.1235.6735.0835.5335.53219,000
18 Nov 202235.4435.7934.8435.4335.43267,000
17 Nov 202234.0834.9533.7834.9434.94241,000
16 Nov 202235.1235.2634.4234.6334.63272,900
15 Nov 202233.6335.2533.6335.1535.15390,600
14 Nov 202233.7434.2033.2133.3533.35298,300
11 Nov 202233.6534.2533.4033.6433.64236,200
10 Nov 202234.3034.9233.7933.8533.85204,500
09 Nov 202233.7033.7633.1133.2233.22231,300
08 Nov 202234.0434.7933.7033.9533.95539,000
07 Nov 202234.3234.5733.8933.9933.99316,900
04 Nov 202234.7134.7633.9734.4234.42273,900
03 Nov 202233.7634.1133.1833.9233.92329,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...