Granite Construction Inc $33.90

up +0.16


30/7/2014 09:42 AM  |  NYSE : GVA  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
7/29/201434.0734.1933.5133.74214,210
7/28/201434.7335.1133.7033.93228,878
7/25/201434.8735.0834.5934.74132,128
7/24/201435.2135.2634.8535.21238,828
7/23/201435.5435.6935.1335.16110,022
7/22/201435.2936.0435.2635.54105,174
7/21/201435.2435.4234.8135.13134,344
7/18/201434.8735.5534.6535.46132,433
7/17/201435.3135.7634.8834.93130,958
7/16/201435.7436.0534.9435.59220,054
7/15/201436.0936.6435.3535.44125,887
7/14/201435.9836.3635.8236.06130,143
7/11/201435.4735.7935.1435.49147,382
7/10/201435.0035.9434.7335.58181,719
7/9/201436.1536.4335.8435.90122,934
7/8/201435.9836.2835.4336.09157,173
7/7/201436.8236.8236.0836.10163,296
7/3/201436.7837.2336.7837.0664,865
7/2/201436.7636.9936.3336.64135,677
7/1/201436.1937.4936.0936.87281,403
6/30/201435.8136.0635.5335.98155,995
6/27/201435.0336.1735.0335.96258,668
6/26/201435.3535.7034.9835.2861,837
6/25/201435.1235.5535.0135.53101,375
6/24/201436.0736.3935.2635.28152,984
6/23/201436.7136.7135.8636.1984,740
6/20/201436.6336.7736.4736.62267,742
6/19/201435.5936.6635.4736.62212,242
6/18/201435.0935.6934.9135.68131,315
6/17/201434.9435.6634.8935.11233,546
6/16/201435.0435.2934.6735.0789,381
6/13/201435.1935.6535.0235.20122,354
6/12/201435.7535.7534.8435.07124,517
6/11/201436.7636.8435.6735.87104,826
6/10/201436.7036.8136.4736.8092,813
6/9/201436.2336.8436.2336.75125,831
6/6/201436.0836.4635.9736.34150,138
6/5/201434.7735.9334.5835.88184,860
6/4/201434.8535.0234.4534.53126,667
6/3/201434.7935.1734.4334.90182,680
6/2/201435.5435.5434.5034.85205,687
5/30/201436.0636.0635.3835.5293,516
5/29/201436.4736.4735.7835.99130,329
5/28/201436.6036.7636.1436.34204,016
5/27/201435.8936.6835.8136.61167,487
5/23/201435.0935.7135.0435.67246,355
5/22/201434.8235.2334.5835.00166,874
5/21/201435.0835.2934.5534.87222,236
5/20/201435.4035.4034.6534.89237,446
5/19/201435.1535.7835.1535.59149,797
5/16/201435.1135.3434.8935.26132,832
5/15/201434.5835.3634.2435.17283,466
5/14/201435.7535.7534.7734.85185,266
5/13/201436.7736.7735.9135.98204,134
5/12/201435.8736.8935.5736.71188,637
5/9/201435.0535.6634.7835.60192,923
5/8/201435.7836.1735.1535.27158,159
5/7/201435.9236.1135.1835.78239,384
5/6/201436.5136.7235.7635.76224,710
5/5/201436.9637.3036.3636.72190,324
5/2/201436.6837.7636.5337.17175,835
5/1/201437.3737.3736.4336.67302,716
4/30/201436.6437.6934.6837.38582,907
4/29/201437.1237.4636.7837.30164,671
4/28/201438.1738.1736.3336.94242,878
4/25/201438.2138.2837.8437.89223,562
4/24/201438.8438.8438.0038.36194,604
4/23/201438.9339.2938.6938.69104,295
4/22/201438.6039.3438.5039.06131,527
4/21/201438.3738.8138.0738.61146,049
4/17/201437.3938.4937.2538.45148,966
4/16/201437.3537.6937.1737.45209,064
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
Trading Center