$49.74 +1.39 (%) Granite Construction Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201648.6250.4148.3949.74288,778
9/29/201649.4649.6448.0348.35257,020
9/28/201648.7049.6848.3849.47172,921
9/27/201648.4748.7948.1248.61119,590
9/26/201647.6648.9547.5048.32138,442
9/23/201648.8549.2647.8747.88174,636
9/22/201648.6849.2348.3149.11222,102
9/21/201647.1048.0847.0048.08145,567
9/20/201647.5947.5946.8646.87411,647
9/19/201646.3247.4946.1447.27118,295
9/16/201646.4546.4545.6046.24312,665
9/15/201644.8746.1044.7146.07209,917
9/14/201645.0745.2744.5644.87208,037
9/13/201646.1146.3445.0745.09131,853
9/12/201646.5047.2246.1946.54165,022
9/9/201648.8548.8546.8146.94280,030
9/8/201649.2749.5949.0049.44245,994
9/7/201648.8649.3948.6149.36290,791
9/6/201649.2249.2248.3448.86127,155
9/2/201648.6049.0148.2749.00113,135
9/1/201648.2148.3847.2548.36193,605
8/31/201648.5948.5947.6148.00144,131
8/30/201648.6648.9348.3748.49113,233
8/29/201648.1448.6447.9448.48113,361
8/26/201648.4748.9747.9248.1799,424
8/25/201648.6648.7648.1748.3399,622
8/24/201648.7848.9148.3348.65132,805
8/23/201648.5149.0348.3448.77123,255
8/22/201648.1148.5147.8948.4272,362
8/19/201648.9848.9847.7648.33233,686
8/18/201648.3849.1148.0049.08151,542
8/17/201648.6548.6547.8548.21220,646
8/16/201649.9949.9948.3648.65286,875
8/15/201649.3950.0249.1049.99342,466
8/12/201649.6249.7548.7049.33397,396
8/11/201650.5650.8149.7549.82241,446
8/10/201651.1751.2550.0750.50275,719
8/9/201650.6251.3550.4951.10186,853
8/8/201650.7651.1150.5850.67123,381
8/5/201649.5751.0147.2650.83251,673
8/4/201649.9849.9849.0349.26223,838
8/3/201649.8050.2449.2550.07254,652
8/2/201650.1450.3149.3049.96333,224
8/1/201650.3050.3549.5150.14361,176
7/29/201649.1250.8247.2349.78671,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center