$35.70 -0.03 (%) Granite Construction Inc - NYSE

Jul. 2, 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
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
4/8/201535.2435.5935.1535.37199,714
4/7/201535.5935.8535.2235.28174,070
4/6/201534.9235.6034.8535.55309,933
4/2/201535.1335.6534.9735.02288,093
4/1/201535.0135.2534.6035.10261,784
3/31/201534.4435.2934.4435.14286,605
3/30/201533.6834.8233.6834.63303,433
3/27/201533.5533.7833.1333.51137,050
3/26/201533.0833.6732.9933.55135,729
3/25/201534.1434.2433.0933.20232,960
3/24/201533.9834.2533.7734.00197,985
3/23/201533.9934.5333.7234.01247,404
3/20/201533.7834.1633.5634.04418,674
3/19/201532.6033.5332.6033.51251,037
3/18/201532.2833.0031.9532.83228,537
3/17/201532.1132.4532.0432.38296,818
3/16/201532.3932.4932.2432.34302,424
3/13/201533.0933.1631.8532.31315,678
3/12/201532.0133.1532.0133.13408,029
3/11/201531.8131.9831.5431.74277,159
3/10/201531.9332.1931.5731.70159,735
3/9/201532.2732.5632.2032.26187,709
3/6/201532.7233.2632.1032.17175,564
3/5/201533.4633.4632.8933.07173,783
3/4/201533.5933.9133.1333.40163,726
3/3/201533.4433.8333.2433.65243,563
3/2/201533.1034.7032.9133.53331,223
2/27/201534.0034.0031.9733.12396,639
2/26/201535.0035.1534.6234.96239,256
2/25/201535.3635.6334.6334.92229,343
2/24/201535.6236.1335.2935.50175,565
2/23/201535.6435.6534.9835.62130,157
2/20/201535.7536.1135.1535.79279,251
2/19/201536.1836.4535.7836.40313,655
2/18/201536.5837.1536.4736.50172,913
2/17/201536.9437.1336.6536.78120,376
2/13/201536.5137.1736.5137.02128,633
2/12/201536.1536.5435.8636.5294,837
2/11/201536.2636.4735.5235.78217,955
2/10/201536.0236.4635.5536.32102,056
  • Showing 1-100 of 1,258 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!