$31.13 -0.01 (%) Granite Construction Inc - NYSE

Oct. 2, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVA historical data

Date Open High Low Close Volume
10/1/201431.7331.7331.0031.14270,756
9/30/201432.1232.2731.7931.81220,464
9/29/201431.9932.1731.7832.13167,836
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
9/8/201434.5334.8934.4034.58102,451
9/5/201434.5834.9734.3234.61234,159
9/4/201435.1735.4234.5634.71122,746
9/3/201435.9235.9234.9035.0290,171
9/2/201435.3836.1135.2135.72184,028
8/29/201435.2135.3534.8935.27132,784
8/28/201435.4035.5135.0135.2182,965
8/27/201435.6635.7435.4035.49108,175
8/26/201435.1435.7535.1435.54101,850
8/25/201434.8635.2834.7135.19117,839
8/22/201434.4934.7634.3234.57115,209
8/21/201434.4534.7133.9934.5497,000
8/20/201434.3434.6034.1634.3987,719
8/19/201434.7234.8834.4434.52152,147
8/18/201434.6034.9734.5134.61153,300
8/15/201434.9735.0133.7434.25236,887
8/14/201434.5634.8234.3834.6196,981
8/13/201434.4034.7534.2834.58115,875
8/12/201434.3934.6734.1434.25212,634
8/11/201434.1234.8834.0834.48185,172
8/8/201433.1734.0233.1733.88117,863
8/7/201433.3633.6233.0533.18201,428
8/6/201432.8933.6232.7333.31210,225
8/5/201432.6533.2532.5733.09241,516
8/4/201432.8833.1931.9232.92309,850
8/1/201435.4735.9032.0332.81493,622
7/31/201433.2633.7632.5532.55282,162
7/30/201433.8534.2833.5333.83124,713
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center