$43.87 +1.47 (%) Granite Construction Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 10:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
5/4/201643.5243.9842.3942.40475,901
5/3/201643.8444.0043.4243.63258,501
5/2/201644.7744.8043.5444.27408,276
4/29/201641.3545.4941.1944.59966,398
4/28/201645.9346.6945.3745.55473,390
4/27/201646.8946.8945.6146.03378,734
4/26/201646.3546.9046.0346.77175,746
4/25/201646.6246.6245.7446.12167,618
4/22/201646.3147.0246.1446.70218,872
4/21/201646.5646.8346.0546.15208,757
4/20/201647.0747.2246.1146.48308,707
4/19/201647.3747.8147.0147.12160,745
4/18/201645.5647.4945.5647.27495,362
4/15/201645.5046.1845.3846.00229,467
4/14/201646.0046.2045.6145.65290,668
4/13/201646.1146.4245.5645.94358,417
4/12/201645.4746.9045.0546.15269,005
4/11/201646.4246.4245.3245.37348,518
4/8/201646.7547.2746.0946.33203,588
4/7/201646.6246.7045.9546.40298,826
4/6/201647.5147.6646.6346.98226,227
4/5/201646.6248.5946.6047.41453,296
4/4/201647.8147.8146.6947.02345,300
4/1/201647.2348.0047.1247.87289,463
3/31/201647.2647.9947.0147.80355,578
3/30/201646.9547.4946.7147.35247,539
3/29/201645.7846.6645.2046.65344,566
3/28/201646.9146.9245.2145.99208,363
3/24/201646.2547.4746.1446.50177,428
3/23/201646.5847.3146.4146.49320,619
3/22/201644.5047.4244.5046.88519,951
3/21/201643.8044.9543.5644.88180,000
3/18/201644.6145.2143.8743.91312,917
3/17/201643.6044.4543.2744.40154,394
3/16/201642.0043.7942.0043.60187,570
3/15/201642.7342.7942.0442.11104,454
3/14/201643.0543.7842.5843.12112,763
3/11/201642.3643.1442.3643.09299,285
3/10/201643.2243.2241.6542.06291,658
3/9/201642.9443.4942.5443.20379,000
3/8/201644.0044.5242.8042.87175,569
3/7/201644.1644.8343.9744.27348,810
3/4/201644.3944.7943.9544.25221,341
3/3/201643.1544.5243.0844.40316,068
3/2/201641.8043.4141.6943.23477,244
3/1/201642.0042.2641.4841.80274,330
2/29/201640.9242.6540.7541.45545,762
2/26/201639.7241.3639.4740.75528,717
2/25/201639.5240.0037.1339.35293,785
2/24/201638.3839.7238.0039.46293,478
2/23/201639.0939.3938.6638.82234,959
2/22/201638.9539.6838.7039.14195,748
2/19/201638.1139.1738.0038.51205,793
2/18/201639.9140.1637.9738.37462,368
2/17/201637.8240.1137.8239.65383,881
2/16/201636.7237.6736.3137.63236,199
2/12/201637.6738.1536.1736.25297,696
2/11/201636.2937.6036.1937.34236,144
2/10/201637.0337.8137.0237.11118,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center