UK markets open in 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202231.1931.6631.0431.0831.08289,300
09 Aug 202230.7531.0430.1030.6930.69980,600
08 Aug 202230.6931.2230.6830.9030.90896,900
05 Aug 202230.1830.8630.1030.5030.50898,300
04 Aug 202229.9030.8329.8730.4930.49321,100
03 Aug 202230.4530.4529.8729.9429.94481,300
02 Aug 202230.5730.8430.1630.3030.30259,300
01 Aug 202229.7331.2429.2630.6130.61803,600
29 Jul 202229.7730.3229.5829.9029.90787,500
28 Jul 202230.2230.8129.0529.9629.96662,300
27 Jul 202230.0030.6029.8630.4830.48768,500
26 Jul 202229.9130.4029.8529.8629.86304,100
25 Jul 202229.8130.1829.6829.9729.97151,800
22 Jul 202230.3130.5029.5329.9629.96147,400
21 Jul 202229.3930.2929.2330.2630.26232,100
20 Jul 202229.8230.2529.5529.9629.96306,900
19 Jul 202229.0229.6729.0229.5429.54276,200
18 Jul 202228.9029.3128.6228.7028.70211,400
15 Jul 202229.0029.0528.1628.7528.75194,600
14 Jul 202228.1028.5127.9028.4428.44246,200
13 Jul 202228.3028.7228.1428.4828.48212,100
12 Jul 202228.5529.1328.3728.5428.54155,200
11 Jul 202228.5228.9228.4228.8128.81144,300
08 Jul 202229.4229.5028.7428.8228.82188,100
07 Jul 202228.8629.5828.8629.1929.19266,400
06 Jul 202228.5128.8927.8628.4328.43438,600
05 Jul 202228.7128.9427.9528.9028.90296,000
01 Jul 202228.8829.5428.1629.1829.18360,900
30 Jun 202228.2329.2428.2329.1429.14309,400
29 Jun 202229.0929.0928.2028.6228.62728,600
29 Jun 20220.13 Dividend
28 Jun 202229.9930.2328.9329.0928.96300,400
27 Jun 202229.5130.0929.1829.7929.66311,500
24 Jun 202229.0930.0129.0929.2429.11506,600
23 Jun 202228.8029.0328.2928.8528.72228,100
22 Jun 202228.2329.1528.2328.8728.74248,700
21 Jun 202228.6129.1628.0728.7128.58358,700
17 Jun 202228.4028.9627.8528.1728.04900,800
16 Jun 202229.3029.3028.0928.3528.22503,900
15 Jun 202229.7729.9129.0529.4329.30416,200
14 Jun 202230.1630.3229.4129.6529.52294,100
13 Jun 202230.7030.7829.7830.0229.89435,800
10 Jun 202231.4031.6130.9431.3531.21286,000
09 Jun 202232.2632.3531.7731.8431.70166,800
08 Jun 202232.4532.4731.6332.0531.91306,400
07 Jun 202232.0232.7832.0132.6232.47293,500
06 Jun 202232.5032.9932.0132.4132.27260,200
03 Jun 202232.5632.5631.9632.2832.14390,300
02 Jun 202233.0733.0732.4432.7532.60285,500
01 Jun 202232.9633.2032.3133.0732.92319,800
31 May 202232.8932.9932.3732.6532.50270,800
27 May 202232.7033.3532.7033.0932.94186,100
26 May 202232.6432.9732.1932.5532.40270,700
25 May 202231.9332.6631.9332.4832.33239,600
24 May 202232.0032.2831.5232.0031.86318,700
23 May 202231.9732.6431.2232.2832.14248,200
20 May 202232.1732.1730.7931.7031.56313,000
19 May 202231.2932.3130.9831.9631.82484,200
18 May 202231.8232.8931.2331.6631.52619,100
17 May 202231.5132.1031.2631.6131.47347,100
16 May 202230.0331.4229.9031.2631.12451,100
13 May 202230.2730.6629.9030.0029.87754,400
12 May 202229.6029.9229.0629.8229.69537,600
11 May 202230.3131.2929.7829.8529.72457,600
10 May 202230.5530.9229.5530.2330.09400,200
09 May 202230.8831.3230.2730.4830.34449,800
06 May 202231.0632.0031.0631.4331.29373,900
05 May 202231.8131.9430.8331.4031.26326,800
04 May 202231.2332.2331.2332.2332.09556,400
03 May 202231.4431.7230.7731.2331.09407,700
02 May 202229.5430.3529.2830.2930.15405,800
29 Apr 202230.1330.4629.4029.6529.52362,500
28 Apr 202230.0630.2628.6529.9029.77445,400
27 Apr 202230.2030.6329.8529.9529.82210,600
26 Apr 202230.5730.7129.9530.1530.02298,800
25 Apr 202230.4130.9530.0330.8030.66365,100
22 Apr 202231.5431.8330.6630.6830.54193,800
21 Apr 202232.8832.9131.5631.8131.67257,900
20 Apr 202232.9033.3932.4732.5632.41272,800
19 Apr 202232.1832.9032.0932.4832.33180,600
18 Apr 202232.5132.8531.8732.0731.93289,700
14 Apr 202232.3433.1532.0932.5232.37454,000
13 Apr 202231.8832.3131.8532.2632.12197,100
12 Apr 202232.2132.6731.7331.9831.84356,400
11 Apr 202231.3332.1531.1931.9331.79389,000
08 Apr 202231.4031.8731.1631.4031.26350,000
07 Apr 202231.1031.6430.8531.5131.37280,000
06 Apr 202231.4931.6630.9431.1431.00409,700
05 Apr 202232.5332.6231.4931.7031.56333,600
04 Apr 202233.3033.3032.2932.5132.36448,400
01 Apr 202233.0433.2232.3633.1132.96530,100
31 Mar 202232.3032.8832.3032.8032.65324,300
30 Mar 202232.8933.0032.1432.4532.30463,100
30 Mar 20220.13 Dividend
29 Mar 202232.8133.1132.5132.8932.61230,700
28 Mar 202232.8532.8832.0632.4932.22208,900
25 Mar 202232.7533.1432.7133.0632.78184,000
24 Mar 202232.6132.6532.2532.6532.38157,700
23 Mar 202232.9033.1932.3432.4332.16212,800
22 Mar 202233.1133.4132.7433.0432.76235,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...