$50.00 -0.74 (%) Granite Construction Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 11:38 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
7/28/201650.2851.2450.2850.74328,222
7/27/201650.1151.3150.1051.00388,351
7/26/201648.6950.2148.6950.06421,677
7/25/201648.0849.3648.0849.06245,535
7/22/201648.4548.4847.7448.12296,762
7/21/201649.2049.3548.1148.60228,592
7/20/201649.2349.3948.6349.19161,475
7/19/201650.1350.1348.7749.19293,707
7/18/201649.9450.5349.8250.24192,132
7/15/201650.3150.3949.8049.94269,816
7/14/201649.7450.2449.5649.97395,676
7/13/201649.8049.8848.8649.22311,373
7/12/201649.0949.7948.8349.53266,499
7/11/201647.8648.7547.8648.74246,747
7/8/201647.0047.5846.8047.51318,308
7/7/201645.3446.5645.3446.42260,820
7/6/201644.6645.5844.3845.35186,405
7/5/201644.9145.0644.3544.89147,512
7/1/201645.4646.3044.7545.09202,611
6/30/201643.9545.5743.9145.55290,965
6/29/201642.2743.8142.1643.79273,462
6/28/201641.3641.9841.2741.44203,439
6/27/201642.2242.2241.3041.36269,043
6/24/201643.6244.3042.7242.911,161,535
6/23/201644.7745.6444.5045.53165,745
6/22/201643.9844.4143.6744.17155,215
6/21/201643.8543.9243.4243.85228,465
6/20/201643.4244.1943.0244.00208,370
6/17/201643.0043.4542.7642.95613,841
6/16/201643.1443.5642.3743.49252,810
6/15/201643.6443.7743.3743.46174,571
6/14/201643.4043.7842.9143.52178,994
6/13/201643.5643.8743.3443.51209,416
6/10/201644.0144.2443.6443.83180,049
6/9/201645.2745.2743.9844.54171,152
6/8/201644.3345.7744.1445.62252,273
6/7/201644.8844.9344.2144.32211,209
6/6/201642.9544.9242.9544.88345,463
6/3/201643.1843.5642.5842.95216,645
6/2/201643.1743.5542.5643.24212,348
6/1/201642.6443.5942.5243.35254,786
5/31/201641.9943.0241.8442.93336,048
5/27/201642.0042.3040.8842.01210,703
5/26/201642.3342.4641.8342.02169,304
5/25/201642.4642.5541.8742.38331,411
5/24/201641.0142.3840.7042.28305,246
5/23/201641.2141.2140.5040.73157,453
5/20/201640.4741.2140.2541.21280,901
5/19/201640.7941.0540.1640.33264,065
5/18/201641.6041.9040.9441.10333,015
5/17/201642.8943.5141.5941.73354,414
5/16/201643.1343.5742.7643.02339,573
5/13/201643.0243.4042.3642.93458,259
5/12/201643.0643.8142.9443.16402,752
5/11/201642.9843.5142.5143.06175,946
5/10/201643.6143.8142.9642.97252,621
5/9/201643.5343.7543.0443.29291,075
5/6/201642.7043.5842.5643.41342,830
5/5/201642.7244.2142.5642.75393,668
5/4/201643.5243.9842.3942.40475,901
5/3/201643.8444.0043.4243.63258,501
5/2/201644.7744.8043.5444.27408,276
4/29/201641.3545.4941.1944.59966,398
4/28/201645.9346.6945.3745.55473,390
4/27/201646.8946.8945.6146.03378,734
4/26/201646.3546.9046.0346.77175,746
4/25/201646.6246.6245.7446.12167,618
4/22/201646.3147.0246.1446.70218,872
4/21/201646.5646.8346.0546.15208,757
4/20/201647.0747.2246.1146.48308,707
4/19/201647.3747.8147.0147.12160,745
4/18/201645.5647.4945.5647.27495,362
4/15/201645.5046.1845.3846.00229,467
4/14/201646.0046.2045.6145.65290,668
4/13/201646.1146.4245.5645.94358,417
4/12/201645.4746.9045.0546.15269,005
4/11/201646.4246.4245.3245.37348,518
4/8/201646.7547.2746.0946.33203,588
4/7/201646.6246.7045.9546.40298,826
4/6/201647.5147.6646.6346.98226,227
4/5/201646.6248.5946.6047.41453,296
4/4/201647.8147.8146.6947.02345,300
4/1/201647.2348.0047.1247.87289,463
3/31/201647.2647.9947.0147.80355,578
3/30/201646.9547.4946.7147.35247,539
3/29/201645.7846.6645.2046.65344,566
3/28/201646.9146.9245.2145.99208,363
3/24/201646.2547.4746.1446.50177,428
3/23/201646.5847.3146.4146.49320,619
3/22/201644.5047.4244.5046.88519,951
3/21/201643.8044.9543.5644.88180,000
3/18/201644.6145.2143.8743.91312,917
3/17/201643.6044.4543.2744.40154,394
3/16/201642.0043.7942.0043.60187,570
3/15/201642.7342.7942.0442.11104,454
3/14/201643.0543.7842.5843.12112,763
3/11/201642.3643.1442.3643.09299,285
3/10/201643.2243.2241.6542.06291,658
3/9/201642.9443.4942.5443.20379,000
3/8/201644.0044.5242.8042.87175,569
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center