UK markets close in 4 hours 35 minutes

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.81-0.71 (-1.94%)
At close: 04:00PM EST
35.81 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Nov 202234.3934.6833.5733.7833.78349,900
01 Nov 202233.9134.6633.5034.4634.46358,800
31 Oct 202233.2033.9132.9833.7333.73432,000
28 Oct 202232.0333.2231.9333.2133.21654,300
27 Oct 202229.9831.7929.6231.6331.63783,900
26 Oct 202228.5628.5728.0428.1328.13201,400
25 Oct 202227.7228.5327.7228.2128.21314,800
24 Oct 202227.3127.7927.0027.7027.70206,900
21 Oct 202226.8327.1926.7027.0727.07229,500
20 Oct 202226.9227.5026.4326.6026.60173,800
19 Oct 202227.2327.4526.5527.1027.10242,300
18 Oct 202227.5428.0826.9127.2927.29342,300
17 Oct 202226.7427.4026.7027.1627.16379,100
14 Oct 202227.6227.8526.1626.2626.26345,600
13 Oct 202226.5927.9426.2527.8327.83195,500
12 Oct 202227.2327.2326.6926.9726.97186,800
11 Oct 202226.6727.3626.5027.0127.01270,900
10 Oct 202226.9827.2726.5826.8826.88259,000
07 Oct 202227.1827.1826.7326.8826.88270,300
06 Oct 202227.6327.9327.1327.2827.28234,300
05 Oct 202227.1927.9526.8027.7627.76302,800
04 Oct 202227.2627.7527.1327.6027.60661,800
03 Oct 202225.6826.9325.5726.8926.89417,400
30 Sept 202226.0726.4525.3525.3925.39314,600
29 Sept 202226.1926.1925.3826.0326.03346,600
29 Sept 20220.13 Dividend
28 Sept 202226.5126.9326.3826.5226.39261,800
27 Sept 202226.7026.7726.0226.2626.13297,500
26 Sept 202226.7727.2526.4626.4726.34314,700
23 Sept 202227.6227.6226.7026.9626.83431,800
22 Sept 202228.1028.1327.7327.9927.85289,500
21 Sept 202228.9629.1028.1628.3128.17177,900
20 Sept 202228.7828.7828.2328.5328.39651,400
19 Sept 202227.8328.9727.8328.9028.76357,800
16 Sept 202227.8228.1327.4027.8727.73993,000
15 Sept 202227.9728.4627.6628.1828.04471,600
14 Sept 202228.5828.5827.8828.2128.07502,200
13 Sept 202229.6529.8428.5828.6028.46386,800
12 Sept 202230.1730.5430.0630.2930.14173,800
09 Sept 202229.4429.9729.4429.9629.81210,000
08 Sept 202229.0129.3328.6529.3129.17162,500
07 Sept 202228.5229.2528.3329.2029.06207,900
06 Sept 202229.2329.2328.2528.5028.36289,500
02 Sept 202229.6529.9029.0229.2129.07507,400
01 Sept 202229.7829.9529.2029.3729.23327,500
31 Aug 202230.1130.2029.7729.9829.83281,900
30 Aug 202230.5630.5829.7730.1129.96227,300
29 Aug 202230.4430.7030.2530.4330.28185,300
26 Aug 202231.8131.8130.5930.7430.59267,400
25 Aug 202231.3132.0130.6731.9331.77783,800
24 Aug 202231.1631.3530.8931.3231.17255,800
23 Aug 202230.2730.9930.2730.9430.79316,300
22 Aug 202230.5230.6629.9230.1930.04341,400
19 Aug 202231.6931.7331.0631.0730.92226,800
18 Aug 202231.4131.8331.3131.7931.63324,100
17 Aug 202231.4631.6431.1531.5231.37219,200
16 Aug 202231.5832.3331.4431.7831.62471,000
15 Aug 202231.2931.9031.2531.5431.39448,600
12 Aug 202231.5531.9231.2731.5531.40456,100
11 Aug 202231.3031.8331.1931.1931.04529,600
10 Aug 202231.1931.6631.0431.0830.93289,300
09 Aug 202230.7531.0430.1030.6930.54980,600
08 Aug 202230.6931.2230.6830.9030.75896,900
05 Aug 202230.1830.8630.1030.5030.35898,300
04 Aug 202229.9030.8329.8730.4930.34321,100
03 Aug 202230.4530.4529.8729.9429.79481,300
02 Aug 202230.5730.8430.1630.3030.15259,300
01 Aug 202229.7331.2429.2630.6130.46803,600
29 Jul 202229.7730.3229.5829.9029.75787,500
28 Jul 202230.2230.8129.0529.9629.81662,300
27 Jul 202230.0030.6029.8630.4830.33768,500
26 Jul 202229.9130.4029.8529.8629.71304,100
25 Jul 202229.8130.1829.6829.9729.82151,800
22 Jul 202230.3130.5029.5329.9629.81147,400
21 Jul 202229.3930.2929.2330.2630.11232,100
20 Jul 202229.8230.2529.5529.9629.81306,900
19 Jul 202229.0229.6729.0229.5429.40276,200
18 Jul 202228.9029.3128.6228.7028.56211,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...