How much money do you need for a comfortable retirement

And how to build a healthy-sized pension pot

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	40.80	40.83	40.02	40.42	40.42	286,400
28 Mar 2023	40.14	40.81	40.14	40.35	40.35	158,800
27 Mar 2023	40.53	40.98	40.25	40.36	40.36	280,300
24 Mar 2023	39.08	40.12	38.96	39.90	39.90	247,700
23 Mar 2023	40.09	40.72	38.84	39.60	39.60	301,700
22 Mar 2023	40.91	41.00	40.14	40.19	40.19	218,400
21 Mar 2023	41.48	41.83	40.90	41.00	41.00	404,500
20 Mar 2023	40.57	41.32	40.57	40.82	40.82	486,700
17 Mar 2023	39.83	40.09	39.36	40.04	40.04	1,289,600
16 Mar 2023	39.40	40.79	39.16	40.13	40.13	432,100
15 Mar 2023	39.72	40.00	39.00	40.00	40.00	407,300
14 Mar 2023	41.50	41.56	40.36	40.83	40.83	256,900
13 Mar 2023	40.11	40.70	39.88	40.41	40.41	650,700
10 Mar 2023	41.73	41.94	40.37	40.93	40.93	412,000
09 Mar 2023	42.86	42.90	41.79	42.02	42.02	219,700
08 Mar 2023	43.01	43.28	42.20	42.68	42.68	252,200
07 Mar 2023	43.07	43.25	42.40	42.78	42.78	215,500
06 Mar 2023	43.27	43.63	42.38	42.96	42.96	335,600
03 Mar 2023	43.36	44.03	42.94	43.51	43.51	274,400
02 Mar 2023	43.85	43.85	43.22	43.22	43.22	268,400
01 Mar 2023	43.41	44.02	43.15	43.85	43.85	348,900
28 Feb 2023	43.05	43.79	43.05	43.20	43.20	434,700
27 Feb 2023	43.85	44.11	42.93	43.15	43.15	316,800
24 Feb 2023	42.48	43.97	42.48	43.64	43.64	327,400
23 Feb 2023	42.60	43.33	42.02	43.13	43.13	373,800
22 Feb 2023	42.84	43.04	41.75	42.14	42.14	304,600
21 Feb 2023	43.60	43.93	41.94	42.54	42.54	378,100
17 Feb 2023	43.72	44.15	42.77	43.78	43.78	416,500
16 Feb 2023	41.21	43.93	41.21	43.18	43.18	495,200
15 Feb 2023	40.32	41.29	40.18	41.25	41.25	223,500
14 Feb 2023	41.22	41.54	40.59	40.93	40.93	202,200
13 Feb 2023	41.01	41.62	40.71	41.50	41.50	151,500
10 Feb 2023	41.23	41.28	40.80	41.00	41.00	193,000
09 Feb 2023	42.62	42.70	40.45	41.22	41.22	364,100
08 Feb 2023	42.47	42.74	41.84	42.28	42.28	303,400
07 Feb 2023	42.54	42.95	42.15	42.75	42.75	721,400
06 Feb 2023	42.93	42.93	42.20	42.83	42.83	201,700
03 Feb 2023	42.75	43.85	42.24	43.10	43.10	1,129,500
02 Feb 2023	41.46	42.81	40.71	42.80	42.80	385,300
01 Feb 2023	42.45	42.88	41.11	41.42	41.42	461,300
31 Jan 2023	41.32	42.58	41.03	42.58	42.58	487,200
30 Jan 2023	41.23	41.68	41.05	41.22	41.22	200,600
27 Jan 2023	41.24	41.85	41.10	41.50	41.50	270,200
26 Jan 2023	41.26	41.44	40.83	41.18	41.18	251,800
25 Jan 2023	40.90	41.10	40.43	41.10	41.10	1,141,500
24 Jan 2023	40.24	41.18	39.66	41.05	41.05	515,100
23 Jan 2023	39.73	40.25	39.48	39.92	39.92	281,900
20 Jan 2023	39.51	39.74	39.00	39.67	39.67	458,100
19 Jan 2023	39.35	39.35	38.83	39.24	39.24	353,000
18 Jan 2023	39.10	39.85	38.93	39.37	39.37	682,900
17 Jan 2023	39.00	39.37	38.81	39.00	39.00	721,200
13 Jan 2023	37.68	39.20	37.35	39.10	39.10	478,400
12 Jan 2023	36.98	37.64	36.68	37.55	37.55	198,100
11 Jan 2023	36.15	36.69	36.13	36.65	36.65	189,300
10 Jan 2023	35.32	35.96	35.11	35.92	35.92	131,700
09 Jan 2023	35.60	36.13	35.14	35.35	35.35	184,900
06 Jan 2023	34.97	35.56	34.81	35.48	35.48	145,900
05 Jan 2023	34.80	34.84	34.18	34.48	34.48	99,100
04 Jan 2023	35.08	35.39	34.60	34.78	34.78	165,000
03 Jan 2023	35.23	35.48	34.56	35.03	35.03	149,600
30 Dec 2022	35.18	35.30	34.74	35.07	35.07	188,400
29 Dec 2022	35.07	35.50	34.98	35.39	35.39	167,100
28 Dec 2022	35.36	35.81	34.97	34.99	34.99	119,600
27 Dec 2022	35.37	35.88	35.23	35.51	35.51	101,400
23 Dec 2022	35.11	35.53	35.11	35.42	35.42	116,900
22 Dec 2022	35.24	35.38	34.60	35.21	35.21	142,900
21 Dec 2022	35.79	36.28	35.46	35.59	35.59	155,900
20 Dec 2022	35.11	35.52	35.04	35.25	35.25	182,400
19 Dec 2022	34.88	35.17	34.68	34.88	34.88	309,300
16 Dec 2022	34.84	35.33	34.69	34.96	34.96	776,400
15 Dec 2022	35.71	35.71	34.96	35.25	35.25	309,000
14 Dec 2022	36.00	36.51	35.62	35.92	35.92	198,300
13 Dec 2022	36.60	37.02	35.92	35.99	35.99	240,400
12 Dec 2022	35.85	35.99	35.42	35.84	35.84	157,500
09 Dec 2022	36.11	36.74	35.61	35.73	35.73	195,200
08 Dec 2022	35.78	36.59	35.65	36.46	36.46	243,700
07 Dec 2022	35.46	35.83	35.30	35.57	35.57	230,400
06 Dec 2022	35.75	36.07	35.23	35.52	35.52	139,300
05 Dec 2022	36.36	36.48	34.76	35.81	35.81	219,800
02 Dec 2022	35.66	36.87	35.52	36.52	36.52	270,300
01 Dec 2022	36.20	36.29	35.35	35.94	35.94	217,900
30 Nov 2022	34.55	36.04	34.15	36.02	36.02	352,900
29 Nov 2022	34.63	34.87	34.21	34.60	34.60	212,800
28 Nov 2022	35.30	35.30	34.37	34.52	34.52	162,400
25 Nov 2022	35.12	35.63	35.06	35.50	35.50	73,800
23 Nov 2022	35.04	35.60	34.87	34.89	34.89	121,000
22 Nov 2022	35.58	35.73	35.05	35.39	35.39	158,200
21 Nov 2022	35.12	35.67	35.08	35.53	35.53	219,000
18 Nov 2022	35.44	35.79	34.84	35.43	35.43	267,000
17 Nov 2022	34.08	34.95	33.78	34.94	34.94	241,000
16 Nov 2022	35.12	35.26	34.42	34.63	34.63	272,900
15 Nov 2022	33.63	35.25	33.63	35.15	35.15	390,600
14 Nov 2022	33.74	34.20	33.21	33.35	33.35	298,300
11 Nov 2022	33.65	34.25	33.40	33.64	33.64	236,200
10 Nov 2022	34.30	34.92	33.79	33.85	33.85	204,500
09 Nov 2022	33.70	33.76	33.11	33.22	33.22	231,300
08 Nov 2022	34.04	34.79	33.70	33.95	33.95	539,000
07 Nov 2022	34.32	34.57	33.89	33.99	33.99	316,900
04 Nov 2022	34.71	34.76	33.97	34.42	34.42	273,900
03 Nov 2022	33.76	34.11	33.18	33.92	33.92	329,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,681.32-202.46(-0.73%)

HANG SENG20,037.03-155.37(-0.77%)

CRUDE OIL72.68-0.29(-0.40%)

GOLD FUTURES1,958.50-8.40(-0.43%)

DOW32,717.60+323.35(+1.00%)

BTC-GBP23,164.31+886.26(+3.98%)

How much money do you need for a comfortable retirement

Granite Construction Incorporated (GVA)

NIKKEI 225
27,681.32
-202.46(-0.73%)

HANG SENG
20,037.03
-155.37(-0.77%)

CRUDE OIL
72.68
-0.29(-0.40%)

GOLD FUTURES
1,958.50
-8.40(-0.43%)

DOW
32,717.60
+323.35(+1.00%)

BTC-GBP
23,164.31
+886.26(+3.98%)