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 (%)
Nov 30, 2009	24.24	24.24	23.45	23.91	608,603	-0.23(-0.96%)
Nov 27, 2009	24.16	24.52	23.92	24.14	202,236	-0.73(-2.92%)
Nov 25, 2009	24.95	25.32	24.78	24.87	246,741	-0.07(-0.29%)
Nov 24, 2009	25.23	25.38	24.83	24.94	641,157	-0.21(-0.83%)
Nov 23, 2009	24.73	25.24	24.41	25.14	944,498	+0.81(+3.34%)
Nov 20, 2009	24.10	24.36	23.95	24.33	422,682	+0.20(+0.83%)
Nov 19, 2009	24.60	24.67	23.96	24.13	456,535	-0.60(-2.42%)
Nov 18, 2009	24.95	25.03	24.45	24.73	448,530	-0.28(-1.12%)
Nov 17, 2009	25.11	25.11	24.68	25.01	813,686	-0.08(-0.32%)
Nov 16, 2009	24.74	25.23	24.74	25.09	532,803	+0.45(+1.81%)
Nov 13, 2009	24.31	24.81	24.16	24.64	459,074	+0.45(+1.88%)
Nov 12, 2009	24.63	25.08	24.14	24.19	587,971	-0.42(-1.72%)
Nov 11, 2009	24.33	24.88	24.28	24.61	575,013	+0.41(+1.71%)
Nov 10, 2009	24.33	24.66	23.96	24.20	980,409	-0.20(-0.82%)
Nov 09, 2009	23.57	24.43	23.45	24.40	1,001,356	+1.00(+4.26%)
Nov 06, 2009	23.45	23.96	23.17	23.40	575,201	+0.15(+0.65%)
Nov 05, 2009	23.11	23.58	22.98	23.25	659,115	+0.38(+1.67%)
Nov 04, 2009	23.16	23.39	22.83	22.86	1,347,198	+0.40(+1.78%)
Nov 03, 2009	22.30	22.64	22.26	22.46	727,407	-0.08(-0.35%)

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.