$60.43 +1.02 (%) Granite Construction Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/201659.3260.6659.2260.43367,122
12/6/201659.8060.0858.7859.41402,712
12/5/201660.0660.2559.6059.73351,324
12/2/201659.5059.7858.9459.15193,475
12/1/201659.5260.2458.8059.58438,250
11/30/201661.1461.7758.9758.99460,574
11/29/201661.1561.1659.4860.51431,728
11/28/201661.2261.3460.3561.05605,528
11/25/201661.6162.1860.6061.12202,235
11/23/201659.4861.4559.4861.30451,644
11/22/201658.5259.5958.0959.48394,471
11/21/201657.6457.9756.5157.90392,612
11/18/201658.6558.8257.3357.64471,718
11/17/201658.5559.6257.7758.38378,690
11/16/201657.2058.2856.7058.24590,659
11/15/201660.0060.3257.8257.88959,112
11/14/201658.6060.4357.4360.09757,205
11/11/201655.0757.6955.0757.53811,162
11/10/201656.8857.1253.2155.01865,953
11/9/201651.7457.1450.5053.201,964,478
11/8/201647.4348.4647.2547.97140,685
11/7/201647.6248.4847.4447.68234,361
11/4/201646.6347.2946.0246.47431,266
11/3/201646.5847.1345.8646.53260,865
11/2/201647.1147.4246.4346.48333,027
11/1/201649.6749.9047.1247.22398,662
10/31/201647.4449.3947.3849.16513,533
10/28/201643.0047.4543.0047.26892,911
10/27/201644.5444.5842.5942.71394,388
10/26/201643.6444.5243.1444.36301,357
10/25/201644.5344.5343.7443.83209,543
10/24/201644.2044.7543.4644.49253,328
10/21/201642.9243.6342.7243.53284,059
10/20/201643.5243.7843.3043.41309,746
10/19/201644.4244.4343.4743.98363,861
10/18/201645.7245.7243.9144.57221,060
10/17/201644.6645.0044.1744.75308,947
10/14/201645.7646.0844.6144.71234,409
10/13/201645.7545.8145.0845.63165,549
10/12/201646.4046.4045.6946.39127,762
10/11/201648.0948.0946.1246.28193,761
10/10/201648.7649.6148.3448.45174,487
10/7/201649.2449.3548.4148.47261,131
10/6/201649.2749.4048.3549.09141,118
10/5/201648.5649.4448.1649.15172,328
10/4/201648.3948.8847.8348.17216,890
10/3/201649.2449.2448.0248.38177,634
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center