Indicators

Granite Construction Incorporated (NY: GVA )

62.21 -0.77 (-1.22%)

Official Closing 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 (%)
Feb 27, 2009	27.07	29.21	26.80	28.38	0	+1.05(+3.82%)
Feb 26, 2009	27.35	28.12	25.68	27.34	4,303,816	+2.69(+10.91%)
Feb 25, 2009	25.14	25.46	24.04	24.65	1,349,751	-0.61(-2.43%)
Feb 24, 2009	24.66	25.58	24.09	25.26	1,576,593	+0.82(+3.36%)
Feb 23, 2009	25.74	25.83	24.22	24.44	1,600,035	-1.21(-4.73%)
Feb 20, 2009	24.92	26.31	24.73	25.66	0	+0.33(+1.29%)
Feb 19, 2009	26.32	27.51	25.14	25.33	2,093,602	+0.79(+3.22%)
Feb 18, 2009	25.66	25.87	24.13	24.54	1,389,555	-1.01(-3.96%)
Feb 17, 2009	25.87	26.11	24.89	25.55	1,456,917	-1.39(-5.15%)
Feb 13, 2009	27.28	27.83	26.70	26.94	0	-0.35(-1.29%)
Feb 12, 2009	26.49	27.59	25.54	27.29	1,249,874	+0.18(+0.65%)
Feb 11, 2009	28.16	28.78	26.58	27.12	1,408,878	-0.77(-2.77%)
Feb 10, 2009	28.46	29.36	27.73	27.89	1,346,694	-0.77(-2.67%)
Feb 09, 2009	29.72	29.91	28.47	28.66	1,033,718	-1.00(-3.36%)
Feb 06, 2009	28.65	30.12	28.58	29.65	997,560	+1.12(+3.91%)
Feb 05, 2009	28.32	29.54	27.75	28.54	896,317	-0.06(-0.20%)
Feb 04, 2009	28.56	30.26	28.49	28.59	1,421,461	+0.14(+0.50%)
Feb 03, 2009	27.21	28.73	27.21	28.45	2,190,790	+1.30(+4.79%)

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.