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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	40.04	40.98	39.75	40.38	40.38	142,800
23 Sept 2021	39.14	40.73	38.88	40.36	40.36	259,300
22 Sept 2021	38.45	39.54	38.35	38.96	38.96	1,284,300
21 Sept 2021	39.51	39.63	37.78	37.98	37.98	241,100
20 Sept 2021	38.86	39.56	37.97	39.01	39.01	399,000
17 Sept 2021	39.92	40.14	38.94	39.95	39.95	1,449,700
16 Sept 2021	40.26	40.31	39.44	39.64	39.64	429,000
15 Sept 2021	39.12	40.28	39.08	40.15	40.15	184,900
14 Sept 2021	39.81	39.95	38.88	39.17	39.17	219,500
13 Sept 2021	39.31	39.74	38.98	39.54	39.54	887,200
10 Sept 2021	39.69	39.84	38.91	38.93	38.93	174,400
09 Sept 2021	39.60	39.92	39.23	39.32	39.32	139,300
08 Sept 2021	40.23	40.58	39.11	39.65	39.65	312,400
07 Sept 2021	40.93	41.01	40.19	40.45	40.45	170,900
03 Sept 2021	40.74	41.27	40.41	40.93	40.93	148,100
02 Sept 2021	40.45	41.27	40.03	41.03	41.03	413,100
01 Sept 2021	40.30	40.69	39.18	40.01	40.01	190,700
31 Aug 2021	41.05	41.26	40.45	40.54	40.54	611,600
30 Aug 2021	41.85	41.85	40.91	41.03	41.03	171,600
27 Aug 2021	40.37	42.14	40.37	41.57	41.57	222,300
26 Aug 2021	40.96	41.15	40.22	40.26	40.26	190,600
25 Aug 2021	40.30	41.65	40.09	41.06	41.06	346,100
24 Aug 2021	39.45	40.15	39.45	39.95	39.95	125,300
23 Aug 2021	39.20	39.91	39.20	39.45	39.45	155,300
20 Aug 2021	37.93	39.10	37.93	38.78	38.78	213,400
19 Aug 2021	38.00	38.30	37.18	38.09	38.09	360,700
18 Aug 2021	39.10	39.72	38.65	38.66	38.66	162,100
17 Aug 2021	40.11	40.57	38.49	39.32	39.32	346,400
16 Aug 2021	40.79	40.99	39.90	40.78	40.78	178,000
13 Aug 2021	42.12	42.25	40.79	41.32	41.32	233,300
12 Aug 2021	41.52	43.28	41.24	42.11	42.11	447,700
11 Aug 2021	40.49	41.64	39.79	41.47	41.47	624,300
10 Aug 2021	38.85	40.33	38.55	39.99	39.99	299,200
09 Aug 2021	39.25	39.35	38.33	38.67	38.67	320,200
06 Aug 2021	39.51	40.01	39.19	39.53	39.53	189,700
05 Aug 2021	39.13	39.75	38.98	39.00	39.00	424,500
04 Aug 2021	38.61	39.41	38.20	38.68	38.68	317,600
03 Aug 2021	38.06	39.27	37.17	39.19	39.19	479,300
02 Aug 2021	39.03	40.16	37.76	37.78	37.78	343,600
30 Jul 2021	39.00	39.36	37.98	38.42	38.42	236,300
29 Jul 2021	39.67	39.91	37.75	39.00	39.00	303,700
28 Jul 2021	38.01	38.96	37.17	38.49	38.49	281,800
27 Jul 2021	37.74	38.14	37.30	37.59	37.59	170,700
26 Jul 2021	38.24	38.68	37.85	38.11	38.11	162,400
23 Jul 2021	37.92	38.01	37.22	37.88	37.88	157,200
22 Jul 2021	38.64	38.64	37.42	37.55	37.55	178,800
21 Jul 2021	38.73	39.62	38.56	38.73	38.73	193,200
20 Jul 2021	36.74	38.62	36.74	38.17	38.17	380,300
19 Jul 2021	36.11	36.95	35.62	36.62	36.62	335,300
16 Jul 2021	38.83	38.83	37.17	37.26	37.26	230,700
15 Jul 2021	38.07	38.86	37.76	38.26	38.26	251,400
14 Jul 2021	39.75	40.33	38.25	38.48	38.48	238,800
13 Jul 2021	39.98	40.20	39.29	39.35	39.35	193,400
12 Jul 2021	39.25	40.38	39.21	40.25	40.25	201,800
09 Jul 2021	39.77	40.38	39.69	39.79	39.79	188,300
08 Jul 2021	38.53	39.57	38.33	39.01	39.01	345,900
07 Jul 2021	39.70	40.37	39.00	39.57	39.57	190,800
06 Jul 2021	40.87	41.02	39.31	39.71	39.71	291,200
02 Jul 2021	42.28	42.28	40.88	41.03	41.03	242,300
01 Jul 2021	42.09	42.51	41.38	42.25	42.25	286,100
30 Jun 2021	40.75	41.71	40.56	41.53	41.53	528,700
29 Jun 2021	42.19	42.62	40.81	41.08	41.08	298,100
29 Jun 2021	0.13 Dividend
28 Jun 2021	42.85	42.94	40.92	42.07	41.94	497,100
25 Jun 2021	42.38	44.31	42.34	42.45	42.32	1,272,100
24 Jun 2021	40.31	41.83	39.87	41.76	41.63	361,900
23 Jun 2021	39.55	40.70	39.55	39.79	39.67	338,100
22 Jun 2021	38.99	39.67	38.02	39.50	39.38	234,500
21 Jun 2021	38.31	39.08	38.31	38.80	38.68	301,400
18 Jun 2021	37.63	38.00	36.71	37.82	37.70	794,400
17 Jun 2021	39.55	39.55	37.88	38.36	38.24	594,900
16 Jun 2021	39.70	39.80	39.05	39.56	39.44	215,600
15 Jun 2021	39.50	39.87	39.16	39.70	39.58	362,300
14 Jun 2021	40.06	40.13	39.40	39.48	39.36	267,200
11 Jun 2021	39.43	40.11	39.34	39.92	39.80	207,200
10 Jun 2021	40.17	40.47	38.82	38.97	38.85	233,700
09 Jun 2021	40.45	40.54	39.59	39.75	39.63	206,800
08 Jun 2021	40.46	40.72	39.63	40.33	40.21	212,000
07 Jun 2021	40.21	40.91	40.07	40.14	40.02	247,800
04 Jun 2021	40.55	40.77	39.49	40.24	40.12	198,900
03 Jun 2021	40.50	40.58	39.70	40.36	40.24	282,100
02 Jun 2021	41.50	41.50	40.09	40.74	40.61	307,200
01 Jun 2021	41.00	41.50	40.93	41.32	41.19	336,900
28 May 2021	40.91	40.91	40.00	40.36	40.24	225,700
27 May 2021	40.69	41.04	40.32	40.85	40.72	411,600
26 May 2021	39.03	40.16	39.03	40.05	39.93	266,900
25 May 2021	39.43	40.10	38.81	39.00	38.88	286,200
24 May 2021	39.69	40.00	39.20	39.43	39.31	295,300
21 May 2021	39.00	39.55	38.49	39.02	38.90	240,400
20 May 2021	38.50	38.92	37.85	38.35	38.23	229,500
19 May 2021	38.41	38.63	37.57	38.49	38.37	325,000
18 May 2021	40.44	40.76	39.23	39.24	39.12	359,000
17 May 2021	39.65	40.60	39.60	40.36	40.24	278,100
14 May 2021	39.17	40.21	39.17	40.03	39.91	224,100
13 May 2021	38.10	39.48	37.93	38.89	38.77	475,800
12 May 2021	40.11	40.65	38.06	38.47	38.35	432,400
11 May 2021	39.23	40.99	38.84	40.16	40.04	437,500
10 May 2021	39.11	41.62	38.85	40.17	40.05	654,500
07 May 2021	41.79	41.91	38.43	38.84	38.72	1,218,500
06 May 2021	41.95	42.42	41.20	41.71	41.58	461,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22530,216.18-32.63(-0.11%)

HANG SENG24,259.75+67.59(+0.28%)

CRUDE OIL74.95+0.97(+1.31%)

GOLD FUTURES1,759.00+7.30(+0.42%)

DOW34,798.00+33.20(+0.10%)

BTC-GBP32,314.27+1,284.72(+4.14%)

Granite Construction Incorporated (GVA)

NIKKEI 225
30,216.18
-32.63(-0.11%)

HANG SENG
24,259.75
+67.59(+0.28%)

CRUDE OIL
74.95
+0.97(+1.31%)

GOLD FUTURES
1,759.00
+7.30(+0.42%)

DOW
34,798.00
+33.20(+0.10%)

BTC-GBP
32,314.27
+1,284.72(+4.14%)