$34.08 -0.99 (%) Granite Construction Inc - NYSE

Jan. 30, 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
1/30/201534.8635.0534.0234.08189,382
1/29/201533.9935.0833.5635.07194,801
1/28/201534.9634.9633.8433.99142,483
1/27/201534.4634.9534.1434.68178,978
1/26/201534.9935.4534.1535.14235,730
1/23/201535.1035.5334.9335.11116,846
1/22/201534.7135.3834.1835.20127,504
1/21/201533.7934.5233.7934.43173,950
1/20/201535.2035.4433.0234.04342,405
1/16/201534.1935.2634.1835.23140,705
1/15/201535.7035.8734.2634.40231,813
1/14/201535.3935.7934.9235.46200,191
1/13/201536.3137.0435.1735.86174,892
1/12/201536.6836.6835.4335.85157,009
1/9/201537.2837.2836.6436.68183,398
1/8/201537.0637.4736.4937.29185,942
1/7/201536.8637.0736.4036.67224,719
1/6/201536.8537.1035.7136.61300,368
1/5/201536.8437.1236.1936.80348,561
1/2/201538.3238.4236.8337.19342,055
12/31/201438.6438.8638.0038.02203,440
12/30/201438.5538.9938.5538.6087,087
12/29/201438.5439.0538.5438.7076,313
12/26/201438.7938.9538.3938.7087,088
12/24/201438.7938.8938.2838.5952,065
12/23/201438.1739.0937.8738.66204,592
12/22/201438.0938.0937.3337.86140,152
12/19/201438.1038.3537.4038.09324,907
12/18/201437.7038.1936.8738.16193,476
12/17/201435.9537.4735.7537.20208,857
12/16/201435.5737.1035.5135.91216,028
12/15/201436.1236.5535.6235.72210,836
12/12/201435.7436.2335.3735.74229,387
12/11/201436.3837.0636.0036.22464,898
12/10/201436.2336.4035.8936.10242,426
12/9/201434.8136.5334.8136.44202,717
12/8/201436.3336.5635.0935.28152,891
12/5/201435.8237.0335.8036.52252,507
12/4/201436.2336.2335.5435.84148,755
12/3/201435.9037.0235.7336.38119,769
12/2/201435.2636.3435.1435.90107,067
12/1/201435.7035.8035.0035.28201,063
11/28/201436.4036.6735.6235.85115,288
11/26/201436.6036.7836.1336.5389,977
11/25/201436.1536.5135.9936.4796,408
11/24/201436.3836.5736.0136.16142,633
11/21/201437.1737.4236.1236.42175,105
11/20/201435.0436.5134.9936.50144,616
11/19/201435.7835.7834.8735.29139,937
11/18/201435.8336.2535.7035.88215,644
11/17/201436.2636.4435.6735.7195,876
11/14/201436.3336.7636.2136.27129,611
11/13/201437.5837.6836.1636.27124,531
11/12/201436.4237.6636.4237.59181,165
11/11/201436.2536.7536.0436.72168,488
11/10/201436.3036.9136.1436.25168,216
11/7/201435.8736.3735.8436.36215,088
11/6/201435.7236.2735.6035.88150,578
11/5/201435.9236.2835.5735.69262,196
11/4/201434.7435.9434.5035.52455,195
11/3/201434.5035.0033.0634.09598,189
10/31/201437.4737.5936.3736.91399,830
10/30/201435.5336.9235.5336.68189,068
10/29/201435.7736.0035.1235.76152,107
10/28/201434.4735.7634.4435.75255,404
10/27/201433.9734.3833.7534.35131,171
10/24/201433.9834.2833.6934.1798,010
10/23/201433.3334.2833.0933.99168,897
10/22/201434.0034.5332.8632.87158,294
10/21/201433.5734.1433.2733.98157,403
10/20/201433.9634.2133.2733.42205,785
10/17/201433.8434.3133.6534.20305,032
10/16/201432.2633.7132.0233.35375,212
10/15/201430.6632.7230.4532.66390,007
10/14/201430.7831.6930.6131.08347,770
10/13/201431.1331.6730.4430.52212,824
10/10/201431.0631.9330.9031.10273,742
10/9/201432.1532.3131.2031.21220,145
10/8/201431.0232.2630.9132.25199,161
10/7/201431.2531.3730.9931.05150,381
10/6/201431.7931.9531.4731.50119,249
10/3/201431.7731.9531.3831.63133,150
10/2/201431.0731.7130.9531.39232,476
10/1/201431.7331.7331.0031.14270,756
9/30/201432.1232.2731.7931.81222,124
9/29/201431.9932.1731.7832.13176,935
9/26/201432.2332.5732.0432.47297,483
9/25/201432.8532.8732.2332.33215,090
9/24/201432.9233.1232.6832.97120,305
9/23/201432.9433.1532.4232.76196,415
9/22/201433.5733.7832.9833.18134,054
9/19/201434.2534.3933.5033.81307,215
9/18/201434.3234.5333.9534.16196,999
9/17/201434.0734.4533.8434.18184,420
9/16/201433.7034.3333.6334.07124,430
9/15/201434.4034.4033.4433.76104,662
9/12/201435.2435.4834.4734.47125,500
9/11/201434.3235.6134.3235.31187,688
9/10/201433.9534.6433.6334.61135,079
9/9/201434.6234.7033.9534.03120,270
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center