$36.88 +0.06 (%) Granite Construction Inc - NYSE

Feb. 9, 2016 | 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
2/9/201636.3337.3136.2236.88118,973
2/8/201637.4937.4936.1336.82203,401
2/5/201638.0838.8337.7038.00309,334
2/4/201637.7938.8237.5438.20183,063
2/3/201637.9838.0136.4637.71143,995
2/2/201638.0038.3137.4537.57123,770
2/1/201638.2338.7537.9038.47153,806
1/29/201637.5338.6537.3938.63318,384
1/28/201637.1437.4935.7837.47412,781
1/27/201638.1338.4536.6336.68548,300
1/26/201637.7438.6537.4438.38796,834
1/25/201638.6338.7737.1637.44248,884
1/22/201640.5540.5738.4638.95339,067
1/21/201640.9941.1739.7139.77324,898
1/20/201638.3941.2637.5541.05709,308
1/19/201639.1039.1837.8538.62360,423
1/15/201635.8738.7335.8738.71536,597
1/14/201636.7037.3436.0836.94641,957
1/13/201637.5737.7935.6936.42317,499
1/12/201638.4538.5036.8737.26313,413
1/11/201638.5738.8237.4938.06257,407
1/8/201639.2339.3738.2538.26383,505
1/7/201640.8541.0138.8438.95292,437
1/6/201640.4641.8440.4641.76300,243
1/5/201642.0042.2339.5041.19216,220
1/4/201642.3542.5641.2441.62318,587
12/31/201543.8544.0142.8642.91152,949
12/30/201544.0944.3543.8144.11202,388
12/29/201543.7244.4043.6944.25185,201
12/28/201543.1243.6542.9043.65148,120
12/24/201543.2943.6243.2343.3793,206
12/23/201542.3143.2841.9343.21201,241
12/22/201541.6642.1341.3841.99158,996
12/21/201541.4041.7340.9441.37191,272
12/18/201543.0243.6741.1441.17573,739
12/17/201543.3343.3542.5242.76248,497
12/16/201542.3343.5342.0543.33348,336
12/15/201541.8642.2041.5641.98228,524
12/14/201540.7941.6140.2641.55209,794
12/11/201540.8541.9940.4740.85259,990
12/10/201540.7141.1740.5340.85101,535
12/9/201541.1641.7640.0340.75241,572
12/8/201540.6340.9740.1340.78209,406
12/7/201541.7241.7240.6441.04163,250
12/4/201541.4142.0841.2442.00167,001
12/3/201541.2042.1740.7541.46569,637
12/2/201541.8941.8940.3940.70500,290
12/1/201540.8641.6840.5641.55268,003
11/30/201540.6040.9540.4040.77260,540
11/27/201540.1640.8739.6540.48107,991
11/25/201539.6840.2839.3340.25195,194
11/24/201539.5440.2139.2739.73379,041
11/23/201538.6439.1738.3739.10187,689
11/20/201539.4639.6138.8038.81207,203
11/19/201538.5539.3538.3339.30157,050
11/18/201538.0238.6137.7038.59186,412
11/17/201538.2838.7337.8337.86142,652
11/16/201537.7738.3237.6538.23110,099
11/13/201537.4138.6037.3737.88184,325
11/12/201539.2239.4837.5537.60285,892
11/11/201538.3139.6938.1139.62270,082
11/10/201537.7538.2937.5738.29234,740
11/9/201537.8937.9137.4137.90320,940
11/6/201537.3937.9036.9837.89254,311
11/5/201536.2837.6635.6337.63336,389
11/4/201535.3236.3435.2136.30278,857
11/3/201533.8735.2933.6535.19517,377
11/2/201531.6534.7530.1434.10365,114
10/30/201533.1933.4432.6632.84223,222
10/29/201533.0233.5232.9633.21231,320
10/28/201531.8833.4131.1633.27305,618
10/27/201532.1432.4031.4931.65257,842
10/26/201532.5832.8732.2732.49164,299
10/23/201532.5032.9732.1032.68117,066
10/22/201531.6632.6731.6632.33121,880
10/21/201532.4832.6531.4531.51138,406
10/20/201532.1832.9032.0632.39111,190
10/19/201532.1932.4631.8432.22134,336
10/16/201533.3133.3132.0232.44189,900
10/15/201532.6233.3332.1633.31163,148
10/14/201532.5532.9032.4532.66120,176
10/13/201533.0733.5932.5632.58150,174
10/12/201533.3733.3732.9533.34191,259
10/9/201533.6433.9633.1133.30262,092
10/8/201532.1233.5432.1233.51335,248
10/7/201531.9532.5731.5232.12348,026
10/6/201531.5031.9131.4431.79220,321
10/5/201530.2731.4730.1331.45179,079
10/2/201528.7829.9628.4529.94334,462
10/1/201529.7229.8829.0229.12267,191
9/30/201529.8930.1928.9429.67384,518
9/29/201529.6429.7829.3229.69323,891
9/28/201530.1230.1229.6229.65311,746
9/25/201530.8130.9730.2230.42219,995
9/24/201530.9030.9030.1730.68286,730
9/23/201532.0032.0331.0631.18186,937
9/22/201532.3032.4731.5731.87225,433
9/21/201533.3833.3832.2532.63318,732
9/18/201533.8934.0632.9833.10543,809
9/17/201534.8434.9334.0734.27185,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center