Indicators

Granite Construction Incorporated (NY: GVA )

62.43 +0.76 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.13	23.19	21.83	22.04	2,552,312	-1.68(-7.10%)
Feb 25, 2010	23.17	24.00	23.09	23.73	1,136,114	+0.11(+0.47%)
Feb 24, 2010	23.65	23.69	23.11	23.61	1,516,890	+0.09(+0.37%)
Feb 23, 2010	24.01	24.10	23.45	23.53	769,109	-0.49(-2.03%)
Feb 22, 2010	24.17	24.29	23.84	24.01	557,235	-0.13(-0.53%)
Feb 19, 2010	24.17	24.28	23.86	24.14	572,938	-0.01(-0.03%)
Feb 18, 2010	24.14	24.32	24.08	24.15	750,039	-0.06(-0.23%)
Feb 17, 2010	23.80	24.28	23.58	24.20	736,580	+0.57(+2.40%)
Feb 16, 2010	23.77	23.84	23.18	23.64	496,116	+0.01(+0.03%)
Feb 12, 2010	23.33	23.63	23.63	23.63	509,059	+0.10(+0.41%)
Feb 11, 2010	23.46	23.64	23.32	23.53	562,667	-0.05(-0.20%)
Feb 10, 2010	23.61	23.73	23.16	23.58	380,896	-0.12(-0.50%)
Feb 09, 2010	23.84	23.96	23.23	23.70	548,899	+0.22(+0.95%)
Feb 08, 2010	23.37	23.73	22.94	23.48	463,636	+0.10(+0.41%)
Feb 05, 2010	23.50	23.57	23.08	23.38	724,755	-0.08(-0.34%)
Feb 04, 2010	23.95	24.11	23.35	23.46	898,358	-0.67(-2.78%)
Feb 03, 2010	24.45	24.83	23.80	24.13	569,376	-0.38(-1.56%)
Feb 02, 2010	24.44	24.77	24.31	24.51	534,207	+0.17(+0.70%)

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.