Granite Construction Incorporated (NY: GVA )

57.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.16 57.42 56.10 57.36 290,107 +0.58(+1.02%)
Mar 26, 2024 55.89 57.93 55.67 56.78 511,037 +1.31(+2.36%)
Mar 25, 2024 55.31 55.49 55.01 55.47 202,880 +0.44(+0.80%)
Mar 22, 2024 55.56 55.56 54.55 55.03 384,590 -0.29(-0.52%)
Mar 21, 2024 54.65 55.88 54.59 55.32 494,708 +0.96(+1.77%)
Mar 20, 2024 54.03 54.50 53.78 54.36 425,177 +0.34(+0.63%)
Mar 19, 2024 53.94 54.28 53.34 54.02 464,561 -0.11(-0.20%)
Mar 18, 2024 54.37 55.33 54.02 54.13 268,671 -0.31(-0.57%)
Mar 15, 2024 54.19 54.89 54.05 54.44 738,521 +0.00(+0.00%)
Mar 14, 2024 54.08 54.72 53.71 54.44 356,346 +0.12(+0.22%)
Mar 13, 2024 53.85 55.24 53.84 54.32 351,619 +0.31(+0.57%)
Mar 12, 2024 54.00 54.06 52.95 54.01 334,216 -0.32(-0.59%)
Mar 11, 2024 53.17 54.57 52.88 54.33 458,187 +0.98(+1.84%)
Mar 08, 2024 53.52 53.94 53.09 53.35 280,623 +0.28(+0.53%)
Mar 07, 2024 52.94 53.24 52.54 53.07 338,972 +0.42(+0.80%)
Mar 06, 2024 51.71 52.89 51.41 52.65 302,779 +1.32(+2.57%)
Mar 05, 2024 51.64 52.02 50.97 51.33 312,247 -0.69(-1.33%)
Mar 04, 2024 52.20 53.06 51.91 52.02 220,478 -0.04(-0.08%)
Mar 01, 2024 51.62 52.06 51.15 52.06 278,713 +0.53(+1.03%)
Feb 29, 2024 51.65 51.86 50.81 51.53 320,875 +0.63(+1.24%)
Feb 28, 2024 49.93 51.88 49.91 50.90 432,105 +0.90(+1.80%)
Feb 27, 2024 49.52 50.03 49.26 50.00 366,119 +0.98(+2.00%)
Feb 26, 2024 49.18 50.24 48.52 49.02 427,891 -0.49(-0.99%)
Feb 23, 2024 51.20 51.20 49.29 49.51 689,481 -1.86(-3.62%)
Feb 22, 2024 48.11 51.38 48.11 51.37 645,522 +1.20(+2.39%)
Feb 21, 2024 50.07 51.09 49.88 50.17 774,612 +0.12(+0.24%)
Feb 20, 2024 49.78 50.29 49.21 50.05 484,883 -0.71(-1.40%)
Feb 16, 2024 49.19 51.34 49.09 50.76 531,086 +1.11(+2.24%)
Feb 15, 2024 48.99 49.78 48.35 49.65 280,955 +1.01(+2.08%)
Feb 14, 2024 47.97 48.77 47.44 48.64 193,591 +1.38(+2.92%)
Feb 13, 2024 47.09 48.05 46.76 47.26 400,679 -1.32(-2.72%)
Feb 12, 2024 47.97 49.03 47.95 48.58 403,604 +0.73(+1.53%)
Feb 09, 2024 47.46 48.00 47.26 47.85 205,939 +0.39(+0.82%)
Feb 08, 2024 46.94 47.57 46.67 47.46 208,188 +0.58(+1.24%)
Feb 07, 2024 46.10 47.47 45.74 46.88 393,123 +0.89(+1.94%)
Feb 06, 2024 44.24 46.16 44.24 45.99 380,485 +1.68(+3.79%)
Feb 05, 2024 44.45 44.54 43.92 44.31 235,129 -0.75(-1.66%)
Feb 02, 2024 44.94 45.38 44.67 45.06 175,275 -0.54(-1.18%)
Feb 01, 2024 45.61 45.96 44.98 45.60 205,269 +0.49(+1.09%)
Jan 31, 2024 46.25 46.46 45.07 45.11 308,684 -0.89(-1.93%)
Jan 30, 2024 45.42 46.18 45.42 46.00 180,979 +0.21(+0.46%)
Jan 29, 2024 44.88 45.79 44.68 45.79 497,445 +0.81(+1.80%)
Jan 26, 2024 45.36 45.65 44.76 44.98 193,230 -0.09(-0.20%)
Jan 25, 2024 45.15 45.88 44.80 45.07 716,536 +0.36(+0.81%)
Jan 24, 2024 45.71 45.92 44.60 44.71 250,667 -0.60(-1.32%)
Jan 23, 2024 46.26 46.75 45.09 45.31 231,135 -0.63(-1.37%)
Jan 22, 2024 45.95 46.34 45.46 45.94 260,290 +0.63(+1.39%)
Jan 19, 2024 45.63 45.66 44.68 45.31 589,584 -0.24(-0.53%)
Jan 18, 2024 45.93 46.12 45.42 45.55 365,081 -0.15(-0.33%)
Jan 17, 2024 45.70 46.67 45.53 45.70 485,953 -0.63(-1.36%)
Jan 16, 2024 46.83 47.23 46.20 46.33 537,230 -0.66(-1.40%)
Jan 12, 2024 48.13 48.13 46.74 46.99 1,556,556 -0.57(-1.20%)
Jan 11, 2024 47.69 47.99 47.17 47.56 231,199 -0.45(-0.94%)
Jan 10, 2024 48.12 48.45 47.92 48.01 172,557 -0.36(-0.74%)
Jan 09, 2024 48.19 48.50 47.61 48.37 185,976 -0.50(-1.02%)
Jan 08, 2024 48.28 48.96 48.00 48.87 283,504 +0.67(+1.39%)
Jan 05, 2024 48.76 49.58 48.16 48.20 185,851 -0.96(-1.95%)
Jan 04, 2024 49.75 50.15 48.93 49.16 249,998 -0.46(-0.93%)
Jan 03, 2024 49.86 49.88 48.91 49.62 585,406 -0.75(-1.49%)
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.