Indicators

Granite Construction Incorporated (NY: GVA )

62.43 +0.76 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.96	44.60	42.63	44.19	760,665	+1.49(+3.48%)
Jul 28, 2017	43.89	43.91	42.41	42.70	594,296	-1.46(-3.31%)
Jul 27, 2017	44.19	44.69	43.96	44.16	575,126	+0.28(+0.64%)
Jul 26, 2017	44.80	44.80	43.68	43.88	367,495	-0.93(-2.07%)
Jul 25, 2017	44.66	45.32	44.59	44.81	715,339	+0.64(+1.45%)
Jul 24, 2017	44.15	44.36	43.80	44.17	428,927	+0.00(+0.00%)
Jul 21, 2017	43.86	44.30	43.37	44.17	494,002	+0.40(+0.91%)
Jul 20, 2017		44.71	43.75	43.77	318,554	-0.94(-2.10%)
Jul 19, 2017	44.21	44.85	44.17	44.71	292,795	+0.50(+1.14%)
Jul 18, 2017	44.91	45.06	43.99	44.21	305,760	-0.87(-1.92%)
Jul 17, 2017	45.33	45.39	44.66	45.07	536,940	-0.32(-0.71%)
Jul 14, 2017	45.51	45.93	45.39	45.40	276,062	-0.13(-0.28%)
Jul 13, 2017	45.00	45.52	44.80	45.52	476,228	+0.56(+1.24%)
Jul 12, 2017	44.95	45.58	44.69	44.96	409,714	+0.45(+1.01%)
Jul 11, 2017	44.91	45.04	44.28	44.51	500,968	-0.33(-0.74%)
Jul 10, 2017	45.15	45.15	44.53	44.85	652,857	-0.47(-1.03%)
Jul 07, 2017	44.65	45.42	44.12	45.32	274,124	+0.78(+1.76%)
Jul 06, 2017	44.51	44.87	44.26	44.53	576,858	-0.32(-0.70%)
Jul 05, 2017	44.70	45.01	44.42	44.85	369,985	+0.19(+0.42%)

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.