UK markets open in 1 hour 52 minutes

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.38+0.02 (+0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202140.0440.9839.7540.3840.38142,800
23 Sept 202139.1440.7338.8840.3640.36259,300
22 Sept 202138.4539.5438.3538.9638.961,284,300
21 Sept 202139.5139.6337.7837.9837.98241,100
20 Sept 202138.8639.5637.9739.0139.01399,000
17 Sept 202139.9240.1438.9439.9539.951,449,700
16 Sept 202140.2640.3139.4439.6439.64429,000
15 Sept 202139.1240.2839.0840.1540.15184,900
14 Sept 202139.8139.9538.8839.1739.17219,500
13 Sept 202139.3139.7438.9839.5439.54887,200
10 Sept 202139.6939.8438.9138.9338.93174,400
09 Sept 202139.6039.9239.2339.3239.32139,300
08 Sept 202140.2340.5839.1139.6539.65312,400
07 Sept 202140.9341.0140.1940.4540.45170,900
03 Sept 202140.7441.2740.4140.9340.93148,100
02 Sept 202140.4541.2740.0341.0341.03413,100
01 Sept 202140.3040.6939.1840.0140.01190,700
31 Aug 202141.0541.2640.4540.5440.54611,600
30 Aug 202141.8541.8540.9141.0341.03171,600
27 Aug 202140.3742.1440.3741.5741.57222,300
26 Aug 202140.9641.1540.2240.2640.26190,600
25 Aug 202140.3041.6540.0941.0641.06346,100
24 Aug 202139.4540.1539.4539.9539.95125,300
23 Aug 202139.2039.9139.2039.4539.45155,300
20 Aug 202137.9339.1037.9338.7838.78213,400
19 Aug 202138.0038.3037.1838.0938.09360,700
18 Aug 202139.1039.7238.6538.6638.66162,100
17 Aug 202140.1140.5738.4939.3239.32346,400
16 Aug 202140.7940.9939.9040.7840.78178,000
13 Aug 202142.1242.2540.7941.3241.32233,300
12 Aug 202141.5243.2841.2442.1142.11447,700
11 Aug 202140.4941.6439.7941.4741.47624,300
10 Aug 202138.8540.3338.5539.9939.99299,200
09 Aug 202139.2539.3538.3338.6738.67320,200
06 Aug 202139.5140.0139.1939.5339.53189,700
05 Aug 202139.1339.7538.9839.0039.00424,500
04 Aug 202138.6139.4138.2038.6838.68317,600
03 Aug 202138.0639.2737.1739.1939.19479,300
02 Aug 202139.0340.1637.7637.7837.78343,600
30 Jul 202139.0039.3637.9838.4238.42236,300
29 Jul 202139.6739.9137.7539.0039.00303,700
28 Jul 202138.0138.9637.1738.4938.49281,800
27 Jul 202137.7438.1437.3037.5937.59170,700
26 Jul 202138.2438.6837.8538.1138.11162,400
23 Jul 202137.9238.0137.2237.8837.88157,200
22 Jul 202138.6438.6437.4237.5537.55178,800
21 Jul 202138.7339.6238.5638.7338.73193,200
20 Jul 202136.7438.6236.7438.1738.17380,300
19 Jul 202136.1136.9535.6236.6236.62335,300
16 Jul 202138.8338.8337.1737.2637.26230,700
15 Jul 202138.0738.8637.7638.2638.26251,400
14 Jul 202139.7540.3338.2538.4838.48238,800
13 Jul 202139.9840.2039.2939.3539.35193,400
12 Jul 202139.2540.3839.2140.2540.25201,800
09 Jul 202139.7740.3839.6939.7939.79188,300
08 Jul 202138.5339.5738.3339.0139.01345,900
07 Jul 202139.7040.3739.0039.5739.57190,800
06 Jul 202140.8741.0239.3139.7139.71291,200
02 Jul 202142.2842.2840.8841.0341.03242,300
01 Jul 202142.0942.5141.3842.2542.25286,100
30 Jun 202140.7541.7140.5641.5341.53528,700
29 Jun 202142.1942.6240.8141.0841.08298,100
29 Jun 20210.13 Dividend
28 Jun 202142.8542.9440.9242.0741.94497,100
25 Jun 202142.3844.3142.3442.4542.321,272,100
24 Jun 202140.3141.8339.8741.7641.63361,900
23 Jun 202139.5540.7039.5539.7939.67338,100
22 Jun 202138.9939.6738.0239.5039.38234,500
21 Jun 202138.3139.0838.3138.8038.68301,400
18 Jun 202137.6338.0036.7137.8237.70794,400
17 Jun 202139.5539.5537.8838.3638.24594,900
16 Jun 202139.7039.8039.0539.5639.44215,600
15 Jun 202139.5039.8739.1639.7039.58362,300
14 Jun 202140.0640.1339.4039.4839.36267,200
11 Jun 202139.4340.1139.3439.9239.80207,200
10 Jun 202140.1740.4738.8238.9738.85233,700
09 Jun 202140.4540.5439.5939.7539.63206,800
08 Jun 202140.4640.7239.6340.3340.21212,000
07 Jun 202140.2140.9140.0740.1440.02247,800
04 Jun 202140.5540.7739.4940.2440.12198,900
03 Jun 202140.5040.5839.7040.3640.24282,100
02 Jun 202141.5041.5040.0940.7440.61307,200
01 Jun 202141.0041.5040.9341.3241.19336,900
28 May 202140.9140.9140.0040.3640.24225,700
27 May 202140.6941.0440.3240.8540.72411,600
26 May 202139.0340.1639.0340.0539.93266,900
25 May 202139.4340.1038.8139.0038.88286,200
24 May 202139.6940.0039.2039.4339.31295,300
21 May 202139.0039.5538.4939.0238.90240,400
20 May 202138.5038.9237.8538.3538.23229,500
19 May 202138.4138.6337.5738.4938.37325,000
18 May 202140.4440.7639.2339.2439.12359,000
17 May 202139.6540.6039.6040.3640.24278,100
14 May 202139.1740.2139.1740.0339.91224,100
13 May 202138.1039.4837.9338.8938.77475,800
12 May 202140.1140.6538.0638.4738.35432,400
11 May 202139.2340.9938.8440.1640.04437,500
10 May 202139.1141.6238.8540.1740.05654,500
07 May 202141.7941.9138.4338.8438.721,218,500
06 May 202141.9542.4241.2041.7141.58461,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...