How to cope with soaring prices

Practical steps you can take to cut down your bills ahead of October rise

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.08

+0.39

(+1.27%)

At close: 04:00PM EDT

31.08

+0.01

(+0.03%)

After hours:

04:01PM EDT

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	31.19	31.66	31.04	31.08	31.08	289,300
09 Aug 2022	30.75	31.04	30.10	30.69	30.69	980,600
08 Aug 2022	30.69	31.22	30.68	30.90	30.90	896,900
05 Aug 2022	30.18	30.86	30.10	30.50	30.50	898,300
04 Aug 2022	29.90	30.83	29.87	30.49	30.49	321,100
03 Aug 2022	30.45	30.45	29.87	29.94	29.94	481,300
02 Aug 2022	30.57	30.84	30.16	30.30	30.30	259,300
01 Aug 2022	29.73	31.24	29.26	30.61	30.61	803,600
29 Jul 2022	29.77	30.32	29.58	29.90	29.90	787,500
28 Jul 2022	30.22	30.81	29.05	29.96	29.96	662,300
27 Jul 2022	30.00	30.60	29.86	30.48	30.48	768,500
26 Jul 2022	29.91	30.40	29.85	29.86	29.86	304,100
25 Jul 2022	29.81	30.18	29.68	29.97	29.97	151,800
22 Jul 2022	30.31	30.50	29.53	29.96	29.96	147,400
21 Jul 2022	29.39	30.29	29.23	30.26	30.26	232,100
20 Jul 2022	29.82	30.25	29.55	29.96	29.96	306,900
19 Jul 2022	29.02	29.67	29.02	29.54	29.54	276,200
18 Jul 2022	28.90	29.31	28.62	28.70	28.70	211,400
15 Jul 2022	29.00	29.05	28.16	28.75	28.75	194,600
14 Jul 2022	28.10	28.51	27.90	28.44	28.44	246,200
13 Jul 2022	28.30	28.72	28.14	28.48	28.48	212,100
12 Jul 2022	28.55	29.13	28.37	28.54	28.54	155,200
11 Jul 2022	28.52	28.92	28.42	28.81	28.81	144,300
08 Jul 2022	29.42	29.50	28.74	28.82	28.82	188,100
07 Jul 2022	28.86	29.58	28.86	29.19	29.19	266,400
06 Jul 2022	28.51	28.89	27.86	28.43	28.43	438,600
05 Jul 2022	28.71	28.94	27.95	28.90	28.90	296,000
01 Jul 2022	28.88	29.54	28.16	29.18	29.18	360,900
30 Jun 2022	28.23	29.24	28.23	29.14	29.14	309,400
29 Jun 2022	29.09	29.09	28.20	28.62	28.62	728,600
29 Jun 2022	0.13 Dividend
28 Jun 2022	29.99	30.23	28.93	29.09	28.96	300,400
27 Jun 2022	29.51	30.09	29.18	29.79	29.66	311,500
24 Jun 2022	29.09	30.01	29.09	29.24	29.11	506,600
23 Jun 2022	28.80	29.03	28.29	28.85	28.72	228,100
22 Jun 2022	28.23	29.15	28.23	28.87	28.74	248,700
21 Jun 2022	28.61	29.16	28.07	28.71	28.58	358,700
17 Jun 2022	28.40	28.96	27.85	28.17	28.04	900,800
16 Jun 2022	29.30	29.30	28.09	28.35	28.22	503,900
15 Jun 2022	29.77	29.91	29.05	29.43	29.30	416,200
14 Jun 2022	30.16	30.32	29.41	29.65	29.52	294,100
13 Jun 2022	30.70	30.78	29.78	30.02	29.89	435,800
10 Jun 2022	31.40	31.61	30.94	31.35	31.21	286,000
09 Jun 2022	32.26	32.35	31.77	31.84	31.70	166,800
08 Jun 2022	32.45	32.47	31.63	32.05	31.91	306,400
07 Jun 2022	32.02	32.78	32.01	32.62	32.47	293,500
06 Jun 2022	32.50	32.99	32.01	32.41	32.27	260,200
03 Jun 2022	32.56	32.56	31.96	32.28	32.14	390,300
02 Jun 2022	33.07	33.07	32.44	32.75	32.60	285,500
01 Jun 2022	32.96	33.20	32.31	33.07	32.92	319,800
31 May 2022	32.89	32.99	32.37	32.65	32.50	270,800
27 May 2022	32.70	33.35	32.70	33.09	32.94	186,100
26 May 2022	32.64	32.97	32.19	32.55	32.40	270,700
25 May 2022	31.93	32.66	31.93	32.48	32.33	239,600
24 May 2022	32.00	32.28	31.52	32.00	31.86	318,700
23 May 2022	31.97	32.64	31.22	32.28	32.14	248,200
20 May 2022	32.17	32.17	30.79	31.70	31.56	313,000
19 May 2022	31.29	32.31	30.98	31.96	31.82	484,200
18 May 2022	31.82	32.89	31.23	31.66	31.52	619,100
17 May 2022	31.51	32.10	31.26	31.61	31.47	347,100
16 May 2022	30.03	31.42	29.90	31.26	31.12	451,100
13 May 2022	30.27	30.66	29.90	30.00	29.87	754,400
12 May 2022	29.60	29.92	29.06	29.82	29.69	537,600
11 May 2022	30.31	31.29	29.78	29.85	29.72	457,600
10 May 2022	30.55	30.92	29.55	30.23	30.09	400,200
09 May 2022	30.88	31.32	30.27	30.48	30.34	449,800
06 May 2022	31.06	32.00	31.06	31.43	31.29	373,900
05 May 2022	31.81	31.94	30.83	31.40	31.26	326,800
04 May 2022	31.23	32.23	31.23	32.23	32.09	556,400
03 May 2022	31.44	31.72	30.77	31.23	31.09	407,700
02 May 2022	29.54	30.35	29.28	30.29	30.15	405,800
29 Apr 2022	30.13	30.46	29.40	29.65	29.52	362,500
28 Apr 2022	30.06	30.26	28.65	29.90	29.77	445,400
27 Apr 2022	30.20	30.63	29.85	29.95	29.82	210,600
26 Apr 2022	30.57	30.71	29.95	30.15	30.02	298,800
25 Apr 2022	30.41	30.95	30.03	30.80	30.66	365,100
22 Apr 2022	31.54	31.83	30.66	30.68	30.54	193,800
21 Apr 2022	32.88	32.91	31.56	31.81	31.67	257,900
20 Apr 2022	32.90	33.39	32.47	32.56	32.41	272,800
19 Apr 2022	32.18	32.90	32.09	32.48	32.33	180,600
18 Apr 2022	32.51	32.85	31.87	32.07	31.93	289,700
14 Apr 2022	32.34	33.15	32.09	32.52	32.37	454,000
13 Apr 2022	31.88	32.31	31.85	32.26	32.12	197,100
12 Apr 2022	32.21	32.67	31.73	31.98	31.84	356,400
11 Apr 2022	31.33	32.15	31.19	31.93	31.79	389,000
08 Apr 2022	31.40	31.87	31.16	31.40	31.26	350,000
07 Apr 2022	31.10	31.64	30.85	31.51	31.37	280,000
06 Apr 2022	31.49	31.66	30.94	31.14	31.00	409,700
05 Apr 2022	32.53	32.62	31.49	31.70	31.56	333,600
04 Apr 2022	33.30	33.30	32.29	32.51	32.36	448,400
01 Apr 2022	33.04	33.22	32.36	33.11	32.96	530,100
31 Mar 2022	32.30	32.88	32.30	32.80	32.65	324,300
30 Mar 2022	32.89	33.00	32.14	32.45	32.30	463,100
30 Mar 2022	0.13 Dividend
29 Mar 2022	32.81	33.11	32.51	32.89	32.61	230,700
28 Mar 2022	32.85	32.88	32.06	32.49	32.22	208,900
25 Mar 2022	32.75	33.14	32.71	33.06	32.78	184,000
24 Mar 2022	32.61	32.65	32.25	32.65	32.38	157,700
23 Mar 2022	32.90	33.19	32.34	32.43	32.16	212,800
22 Mar 2022	33.11	33.41	32.74	33.04	32.76	235,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,819.33-180.63(-0.65%)

HANG SENG20,060.70+449.86(+2.29%)

CRUDE OIL92.07+0.14(+0.15%)

GOLD FUTURES1,801.90-11.80(-0.65%)

DOW33,309.51+535.11(+1.63%)

BTC-GBP20,088.81+1,239.83(+6.58%)

How to cope with soaring prices

Granite Construction Incorporated (GVA)

NIKKEI 225
27,819.33
-180.63(-0.65%)

HANG SENG
20,060.70
+449.86(+2.29%)

CRUDE OIL
92.07
+0.14(+0.15%)

GOLD FUTURES
1,801.90
-11.80(-0.65%)

DOW
33,309.51
+535.11(+1.63%)

BTC-GBP
20,088.81
+1,239.83(+6.58%)