Indicators

Granite Construction Incorporated (NY: GVA )

61.87 -0.34 (-0.55%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.81	29.49	28.57	29.16	1,042,832	+0.54(+1.90%)
May 28, 2009	28.97	29.72	28.17	28.62	1,856,440	+1.05(+3.82%)
May 27, 2009	27.57	28.36	27.39	27.56	1,435,918	-0.25(-0.89%)
May 26, 2009	27.12	27.97	27.07	27.81	999,710	+0.63(+2.32%)
May 22, 2009	27.34	28.03	27.12	27.18	744,890	-0.07(-0.26%)
May 21, 2009	28.18	28.20	26.96	27.25	1,480,080	-1.04(-3.67%)
May 20, 2009	29.52	30.11	28.16	28.29	1,161,176	-1.05(-3.56%)
May 19, 2009	30.19	30.19	29.12	29.33	1,124,752	-0.80(-2.65%)
May 18, 2009	30.03	30.21	29.40	30.13	1,030,449	+0.50(+1.70%)
May 15, 2009	29.53	30.00	29.19	29.63	724,265	+0.24(+0.81%)
May 14, 2009	29.62	30.15	28.98	29.39	1,133,938	-0.06(-0.22%)
May 13, 2009	31.00	31.05	29.36	29.45	1,473,279	-2.20(-6.96%)
May 12, 2009	31.97	32.57	30.97	31.65	1,156,118	-0.22(-0.68%)
May 11, 2009	32.73	32.73	31.65	31.87	1,119,951	-1.48(-4.43%)
May 08, 2009	33.19	33.47	31.29	33.35	995,264	+0.92(+2.83%)
May 07, 2009	34.82	34.82	32.00	32.43	1,229,595	-2.11(-6.10%)
May 06, 2009	35.75	36.18	33.11	34.53	1,649,142	-1.16(-3.24%)
May 05, 2009	33.11	36.65	32.51	35.69	3,598,452	+4.08(+12.89%)
May 04, 2009	32.12	32.14	31.39	31.61	1,022,539	+0.35(+1.12%)

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.