$34.31 +0.35 (%) Granite Construction Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
8/28/201533.9134.5533.6934.31150,961
8/27/201533.9634.4433.4333.96225,441
8/26/201533.1033.7832.6133.60414,202
8/25/201532.6832.8232.1032.56468,531
8/24/201531.0832.9330.9031.99359,823
8/21/201532.1832.8631.9632.47263,005
8/20/201532.7833.1032.6332.71208,575
8/19/201533.4133.6232.9733.13184,662
8/18/201533.9734.0033.4933.5580,859
8/17/201534.0134.1933.7134.01132,784
8/14/201533.4934.1833.4034.16216,384
8/13/201533.5833.7133.2133.49152,471
8/12/201533.5633.7332.9933.56152,289
8/11/201533.7133.9833.4833.75147,635
8/10/201533.6934.0933.6133.91342,674
8/7/201533.7034.0833.1233.46228,180
8/6/201533.9734.2333.5733.97245,163
8/5/201534.0034.2433.6633.93375,577
8/4/201533.4533.9833.4533.76143,949
8/3/201534.0134.3433.3533.51421,702
7/31/201534.2934.3632.5134.02527,210
7/30/201532.9135.2432.7734.27368,409
7/29/201533.9334.8633.7634.64268,652
7/28/201533.4834.3833.0933.99255,640
7/27/201533.0833.5332.9733.24131,357
7/24/201533.2333.7833.0733.26246,204
7/23/201534.6534.8233.3533.40299,794
7/22/201534.8135.3534.5134.66142,779
7/21/201534.6635.2634.6535.12153,006
7/20/201534.8334.8434.3234.82135,535
7/17/201534.7735.0534.6334.84148,142
7/16/201534.4435.1134.4034.78160,802
7/15/201534.7835.1234.1234.15221,487
7/14/201535.0435.2834.6534.89375,658
7/13/201535.2835.4335.1535.15234,682
7/10/201535.2535.3834.8535.02458,016
7/9/201535.6135.6134.7134.85219,860
7/8/201535.2735.6734.5535.01166,194
7/7/201535.6435.7635.0835.71159,065
7/6/201535.2235.9135.0135.70124,180
7/2/201535.8435.9835.3435.70111,431
7/1/201535.7936.0735.3735.73167,777
6/30/201536.0536.0635.4335.51110,759
6/29/201536.4336.8335.6135.68131,410
6/26/201536.6636.9836.2936.82277,307
6/25/201537.1337.1336.3036.60119,377
6/24/201537.5237.6036.9037.03169,033
6/23/201537.7937.8337.4937.63166,088
6/22/201538.0038.0037.5537.74179,195
6/19/201537.5038.1037.3737.75238,971
6/18/201537.1237.3936.6037.37207,494
6/17/201536.9837.1736.6837.00230,219
6/16/201536.4536.8936.2436.75216,865
6/15/201536.4036.5735.4836.44138,319
6/12/201537.3337.3336.5336.7575,706
6/11/201537.2237.8636.9437.45136,335
6/10/201536.7637.4036.4737.20133,707
6/9/201536.6736.7736.3436.4593,158
6/8/201537.1837.2136.5736.6167,575
6/5/201536.5137.2936.2437.21124,125
6/4/201537.0837.3836.5436.60130,985
6/3/201536.9637.6136.8537.40143,949
6/2/201536.4537.3836.2736.86124,169
6/1/201537.5337.5335.6736.53163,610
5/29/201536.0336.2435.3335.85110,683
5/28/201536.1636.5135.7036.0787,179
5/27/201536.0636.4735.5136.37149,665
5/26/201536.5636.5635.6335.92134,429
5/22/201537.5837.6536.7136.8595,911
5/21/201537.9337.9937.3137.61104,998
5/20/201537.8537.9137.4137.8992,637
5/19/201537.9037.9037.4737.73123,027
5/18/201537.7338.0037.4538.00132,554
5/15/201538.0038.0037.5437.91143,229
5/14/201537.8438.1537.6738.00195,063
5/13/201537.7637.8637.3537.50172,303
5/12/201537.9238.1937.2437.55185,294
5/11/201537.8038.6837.6638.17191,964
5/8/201538.0038.2437.5437.88213,053
5/7/201537.3937.8437.2337.50270,511
5/6/201537.0537.6536.7637.55589,016
5/5/201535.0037.0434.7736.62567,519
5/4/201534.1234.5134.0334.17259,420
5/1/201534.8034.9733.8534.14213,742
4/30/201535.4335.7434.5434.71273,491
4/29/201535.4836.2335.4035.73166,213
4/28/201535.7135.9635.4935.88246,515
4/27/201535.7335.9435.2035.76278,408
4/24/201535.7235.9735.4635.64239,644
4/23/201535.5235.8035.3335.67224,687
4/22/201535.8635.9735.1535.66140,462
4/21/201535.8535.9735.5135.82322,047
4/20/201535.6435.7535.2435.63259,885
4/17/201535.6635.8735.0035.04280,010
4/16/201536.6637.0136.0636.08124,175
4/15/201536.3537.2136.3036.80180,188
4/14/201536.1836.4435.8436.11120,388
4/13/201535.9736.2535.7936.18164,686
4/10/201535.8036.0535.6535.98120,306
4/9/201535.3735.7334.9635.69135,863
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!