Granite Construction Inc $37.18

up +0.34


15/4/2014 06:40 PM  |  NYSE : GVA  
Industries : Materials & Construction / Heavy Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
4/15/201437.0737.4636.3437.18190,160
4/14/201437.2337.4836.5936.84139,668
4/11/201437.5037.8536.9537.12151,234
4/10/201438.1638.5037.6037.76362,335
4/9/201438.1738.2437.5238.18279,889
4/8/201437.5938.4337.4237.94233,490
4/7/201438.3238.3237.3037.62333,792
4/4/201440.3640.3638.3238.45332,337
4/3/201440.2840.5239.6939.98143,292
4/2/201440.1340.4940.0040.29355,114
4/1/201439.9740.1339.7440.08318,367
3/31/201439.9040.1139.4839.93227,893
3/28/201439.4140.0739.0739.56174,733
3/27/201439.7439.9039.2039.39281,106
3/26/201440.5340.5339.9839.98370,449
3/25/201440.4740.5540.1440.24252,071
3/24/201440.2840.4839.9640.21334,365
3/21/201439.7940.3839.7340.21513,792
3/20/201439.1039.7739.1039.69200,330
3/19/201439.0339.6438.9639.26227,880
3/18/201438.6439.4938.6439.11258,151
3/17/201438.5139.2238.4338.71199,681
3/14/201437.7538.7737.7538.30342,275
3/13/201438.7338.8337.5737.82252,154
3/12/201438.3238.7438.2638.54212,980
3/11/201438.7339.1238.6138.72369,000
3/10/201438.7338.8538.3038.70416,237
3/7/201438.6238.8038.3038.73296,012
3/6/201438.0338.6237.8638.28176,017
3/5/201437.8038.1337.6037.96369,846
3/4/201436.9238.2736.8837.75365,698
3/3/201436.3236.5836.2436.35323,191
2/28/201435.3437.0235.2136.76381,902
2/27/201434.2335.7133.5835.30526,421
2/26/201434.7634.9533.9534.06373,139
2/25/201434.5435.1334.4334.59220,266
2/24/201434.4635.0734.3134.52168,828
2/21/201434.7334.7834.3534.44196,261
2/20/201434.4234.9134.3734.63137,158
2/19/201435.0435.3834.4334.44149,011
2/18/201434.6935.3334.5635.08201,713
2/14/201434.3734.6533.9534.5995,600
2/13/201433.7134.4433.6134.36178,309
2/12/201433.6434.2933.5734.06288,109
2/11/201432.5433.4932.4833.46235,790
2/10/201432.4532.5532.1132.50112,346
2/7/201432.6932.7532.2332.41120,222
2/6/201431.8432.4531.6332.39129,451
2/5/201431.7031.9731.3931.66155,555
2/4/201431.7532.3131.3931.77386,851
2/3/201433.2733.7031.4431.52617,920
1/31/201432.9833.8432.9733.29446,633
1/30/201433.7434.0933.2733.71208,365
1/29/201433.6834.2433.3533.47263,732
1/28/201433.9634.4733.9634.17166,861
1/27/201434.2934.4833.5733.97232,339
1/24/201435.1735.3934.0634.26208,808
1/23/201435.6035.8635.3635.51247,803
1/22/201435.7835.8935.3635.89167,569
1/21/201435.8636.0035.1735.78241,503
1/17/201435.6635.8235.5335.70149,024
1/16/201435.2835.8635.2835.81263,751
1/15/201435.4635.6335.1335.36339,516
1/14/201434.9135.5834.9135.29438,979
1/13/201435.1235.3834.7734.95640,576
1/10/201434.9235.3434.7835.03175,964
1/9/201434.7834.9734.3934.83111,917
1/8/201434.5034.7134.2134.61316,530
1/7/201434.1634.8233.9734.62184,227
1/6/201434.4834.5933.8434.06256,010
1/3/201434.0634.4934.0134.33121,770
1/2/201434.9534.9533.9134.06270,276
12/31/201334.9035.1034.5834.98223,244
12/30/201334.7735.3234.5834.91300,496
12/27/201334.6534.8534.4134.85143,528
12/26/201334.1834.7333.9634.61243,039
12/24/201333.7134.1033.6334.1091,084
12/23/201333.4133.8033.3133.71268,107
12/20/201332.6333.6232.6333.29535,011
12/19/201332.7033.0732.3632.60157,607
12/18/201331.9632.7731.7332.77171,194
12/17/201331.7131.8631.5431.8183,382
12/16/201331.5031.8431.4131.6999,756
12/13/201331.2531.4930.9431.40147,862
12/12/201331.1631.2530.8131.1582,799
12/11/201331.9332.1431.0831.15204,569
12/10/201331.4032.1531.3032.00172,583
12/9/201331.9032.1331.0631.50263,140
12/6/201331.7932.2631.4631.95431,249
12/5/201330.2230.4229.9730.31200,823
12/4/201330.2130.5629.8430.26184,900
12/3/201330.6830.8729.9430.37213,398
12/2/201331.1231.6130.6130.83129,321
11/29/201331.7131.7131.2331.2586,937
11/27/201330.6731.6130.5631.60263,716
11/26/201330.3530.9230.2930.55106,701
11/25/201330.3930.5530.0130.32112,385
11/22/201330.2430.4229.9830.25104,968
11/21/201330.0030.4029.7930.2599,137
11/20/201329.8830.3229.7229.84134,580
Trading Center