UK markets closed

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.02-0.49 (-0.99%)
At close: 04:00PM EST
49.02 0.00 (0.00%)
After hours: 05:16PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202449.1850.2448.5149.0249.02425,391
23 Feb 202451.2051.2049.2949.5149.51689,400
22 Feb 202448.1151.3848.1151.3751.37645,500
21 Feb 202450.0751.0949.8850.1750.17774,600
20 Feb 202449.7850.2949.2150.0550.05484,900
16 Feb 202449.1951.3449.1050.7650.76531,100
15 Feb 202448.9949.7848.3649.6549.65281,000
14 Feb 202447.9748.7747.4448.6448.64193,600
13 Feb 202447.0948.0546.7647.2647.26400,700
12 Feb 202447.9749.0347.9648.5848.58403,600
09 Feb 202447.4648.0047.2647.8547.85205,900
08 Feb 202446.9447.5746.6747.4647.46208,200
07 Feb 202446.1047.4745.7446.8846.88393,100
06 Feb 202444.2446.1644.2445.9945.99380,500
05 Feb 202444.4544.5443.9244.3144.31235,100
02 Feb 202444.9445.3844.6745.0645.06175,300
01 Feb 202445.6145.9644.9845.6045.60205,300
31 Jan 202446.2546.4645.0745.1145.11308,700
30 Jan 202445.4246.1845.4246.0046.00181,000
29 Jan 202444.8845.7944.6845.7945.79439,400
26 Jan 202445.3645.6544.7644.9844.98193,200
25 Jan 202445.1545.8844.8045.0745.07716,500
24 Jan 202445.7145.9244.6044.7144.71250,700
23 Jan 202446.2646.7545.0945.3145.31231,100
22 Jan 202445.9546.3445.4645.9445.94260,300
19 Jan 202445.6345.6644.6845.3145.31589,600
18 Jan 202445.9346.1245.4245.5545.55365,100
17 Jan 202445.7046.6845.5345.7045.70486,000
16 Jan 202446.8347.2346.2046.3346.33537,200
12 Jan 202448.1348.1346.7446.9946.991,556,600
11 Jan 202447.6947.9947.1747.5647.56231,200
10 Jan 202448.1248.4547.9248.0148.01172,600
09 Jan 202448.1948.5047.6148.3748.37186,000
08 Jan 202448.2848.9648.0048.8748.87283,500
05 Jan 202448.7649.5848.1648.2048.20185,900
04 Jan 202449.7550.1548.9349.1649.16250,000
03 Jan 202449.8649.8848.9149.6249.62585,400
02 Jan 202450.5550.7349.8550.3750.37377,000
29 Dec 202351.2851.8850.7850.8650.86209,300
28 Dec 202351.7151.9351.3651.3851.38163,500
28 Dec 20230.13 Dividend
27 Dec 202351.9452.1551.5952.0851.95152,800
26 Dec 202351.4452.2451.2951.9851.85211,300
22 Dec 202351.2951.6650.5751.1951.06215,100
21 Dec 202350.6551.1750.1751.0650.93265,200
20 Dec 202350.3351.0349.7850.1149.98269,900
19 Dec 202349.5650.7749.5650.3050.17304,100
18 Dec 202349.5049.9249.0549.2649.14216,600
15 Dec 202349.9150.0249.0049.5449.421,085,200
14 Dec 202349.9150.3649.2849.9049.78390,600
13 Dec 202347.9549.0247.1748.8848.76456,800
12 Dec 202348.2348.2747.7147.9547.83213,000
11 Dec 202348.3148.8347.5048.1548.03272,900
08 Dec 202348.0648.7448.0648.3648.24298,400
07 Dec 202347.6148.1747.4748.0447.92251,300
06 Dec 202347.6148.8047.4047.6947.57398,200
05 Dec 202347.3747.6146.4347.0446.92297,600
04 Dec 202346.5947.5446.5947.4447.32234,500
01 Dec 202345.8647.1845.8046.8846.76247,500
30 Nov 202345.7146.3045.5745.9545.84261,000
29 Nov 202345.5746.0145.2045.5145.40370,000
28 Nov 202345.9846.0245.0745.3745.26359,800
27 Nov 202345.8746.0845.5846.0145.90156,000
24 Nov 202345.7446.1045.7345.9845.8754,100
22 Nov 202345.5845.9745.4545.6545.54124,500
21 Nov 202346.3046.3745.3445.3845.27240,400
20 Nov 202346.3746.5446.0046.3946.27169,100
17 Nov 202346.2546.7545.9246.4346.31628,800
16 Nov 202346.2346.5845.6746.0345.92468,400
15 Nov 202346.7747.3146.2346.2646.14565,700
14 Nov 202346.6146.8646.1546.5746.45375,000
13 Nov 202344.7545.0744.2544.8944.78195,200
10 Nov 202344.6144.9744.3744.8244.71280,800
09 Nov 202345.1345.1344.0244.2544.14270,000
08 Nov 202345.3845.4644.2044.8344.72231,000
07 Nov 202345.5945.6844.8245.2145.10360,200
06 Nov 202346.0046.0545.0146.0145.90377,700
03 Nov 202345.5146.7245.5145.9345.82445,800
02 Nov 202343.8244.9343.5044.9244.81602,800
01 Nov 202340.7243.7340.3143.2143.101,145,800
31 Oct 202337.2340.6736.7440.4840.381,115,600
30 Oct 202334.6434.7233.9934.3134.22233,900
27 Oct 202334.3534.3533.7434.2734.18236,000
26 Oct 202334.1634.3533.7934.1034.01213,400
25 Oct 202334.5434.8633.9133.9733.89317,900
24 Oct 202335.2135.4534.6634.7334.64222,300
23 Oct 202335.3135.5734.8134.8934.80215,800
20 Oct 202335.2335.4135.0035.3035.21303,600
19 Oct 202335.8635.8834.9635.0634.97318,000
18 Oct 202336.7836.7835.9836.0035.91188,800
17 Oct 202336.5737.5236.3837.1137.02472,400
16 Oct 202336.8537.1436.5436.7536.66462,300
13 Oct 202337.6237.7636.3636.4236.33281,600
12 Oct 202338.7638.7637.5237.5637.47198,000
11 Oct 202338.6238.9137.3338.6438.54142,600
10 Oct 202338.6439.2438.6038.6538.55159,100
09 Oct 202337.9538.4837.7738.4638.36160,300
06 Oct 202337.5538.5637.4938.1838.08213,300
05 Oct 202337.3837.7837.2837.6137.52239,400
04 Oct 202336.3037.5536.3037.3837.29332,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...