Indicators

Granite Construction Incorporated (NY: GVA )

62.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.62	19.98	19.60	19.86	269,634	+0.28(+1.43%)
Jan 28, 2005	19.54	19.74	19.46	19.58	138,389	+0.05(+0.25%)
Jan 27, 2005	19.67	19.70	19.46	19.54	155,061	-0.24(-1.21%)
Jan 26, 2005	19.48	19.82	19.38	19.78	223,755	+0.38(+1.97%)
Jan 25, 2005	19.39	19.51	19.15	19.39	346,225	+0.07(+0.37%)
Jan 24, 2005	19.74	19.84	19.27	19.32	98,402	-0.46(-2.34%)
Jan 21, 2005	20.06	20.23	19.71	19.78	87,621	-0.34(-1.67%)
Jan 20, 2005	20.46	20.46	20.04	20.12	179,505	-0.49(-2.40%)
Jan 19, 2005	20.34	20.66	20.26	20.61	193,545	+0.21(+1.02%)
Jan 18, 2005	20.38	20.61	20.20	20.41	126,356	-0.11(-0.54%)
Jan 14, 2005	19.80	20.54	19.62	20.52	242,307	+0.79(+4.00%)
Jan 13, 2005	20.07	20.12	19.55	19.73	265,372	-0.40(-1.98%)
Jan 12, 2005	19.80	20.14	19.55	20.13	162,081	+0.36(+1.82%)
Jan 11, 2005	19.77	19.94	19.31	19.77	279,412	+0.00(+0.00%)
Jan 10, 2005	19.50	20.02	19.48	19.77	206,080	+0.13(+0.65%)
Jan 07, 2005	20.13	20.21	19.54	19.64	130,492	-0.49(-2.42%)
Jan 06, 2005	19.79	20.22	19.62	20.13	284,426	+0.30(+1.49%)
Jan 05, 2005	20.13	20.27	19.74	19.83	296,209	-0.41(-2.05%)
Jan 04, 2005	21.05	21.13	20.17	20.25	242,558	-0.59(-2.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.