$35.04 -1.04 (%) Granite Construction Inc - NYSE

Apr. 17, 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
4/17/201535.6635.8735.0035.04280,010
4/16/201536.6637.0136.0636.08124,175
4/15/201536.3537.2136.3036.80180,188
4/14/201536.1836.4435.8436.11120,388
4/13/201535.9736.2535.7936.18164,686
4/10/201535.8036.0535.6535.98120,306
4/9/201535.3735.7334.9635.69135,863
4/8/201535.2435.5935.1535.37199,714
4/7/201535.5935.8535.2235.28174,070
4/6/201534.9235.6034.8535.55309,933
4/2/201535.1335.6534.9735.02288,093
4/1/201535.0135.2534.6035.10261,784
3/31/201534.4435.2934.4435.14286,605
3/30/201533.6834.8233.6834.63303,433
3/27/201533.5533.7833.1333.51137,050
3/26/201533.0833.6732.9933.55135,729
3/25/201534.1434.2433.0933.20232,960
3/24/201533.9834.2533.7734.00197,985
3/23/201533.9934.5333.7234.01247,404
3/20/201533.7834.1633.5634.04418,674
3/19/201532.6033.5332.6033.51251,037
3/18/201532.2833.0031.9532.83228,537
3/17/201532.1132.4532.0432.38296,818
3/16/201532.3932.4932.2432.34302,424
3/13/201533.0933.1631.8532.31315,678
3/12/201532.0133.1532.0133.13408,029
3/11/201531.8131.9831.5431.74277,159
3/10/201531.9332.1931.5731.70159,735
3/9/201532.2732.5632.2032.26187,709
3/6/201532.7233.2632.1032.17175,564
3/5/201533.4633.4632.8933.07173,783
3/4/201533.5933.9133.1333.40163,726
3/3/201533.4433.8333.2433.65243,563
3/2/201533.1034.7032.9133.53331,223
2/27/201534.0034.0031.9733.12396,639
2/26/201535.0035.1534.6234.96239,256
2/25/201535.3635.6334.6334.92229,343
2/24/201535.6236.1335.2935.50175,565
2/23/201535.6435.6534.9835.62130,157
2/20/201535.7536.1135.1535.79279,251
2/19/201536.1836.4535.7836.40313,655
2/18/201536.5837.1536.4736.50172,913
2/17/201536.9437.1336.6536.78120,376
2/13/201536.5137.1736.5137.02128,633
2/12/201536.1536.5435.8636.5294,837
2/11/201536.2636.4735.5235.78217,955
2/10/201536.0236.4635.5536.32102,056
2/9/201535.7036.0835.5435.81148,657
2/6/201536.1336.6135.6035.81234,436
2/5/201535.5436.3035.3236.16141,618
2/4/201535.8436.0035.2235.46172,441
2/3/201535.3936.2435.3936.10220,046
2/2/201534.2435.2733.8135.24206,253
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center