Indicators

Granite Construction Incorporated (NY: GVA )

61.59 -0.90 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.30	29.62	28.59	28.84	372,781	-0.24(-0.84%)
Apr 28, 2022	29.23	29.43	27.86	29.08	457,948	-0.05(-0.17%)
Apr 27, 2022	29.37	29.79	29.03	29.13	216,499	-0.19(-0.66%)
Apr 26, 2022	29.73	29.87	29.13	29.32	307,283	-0.63(-2.11%)
Apr 25, 2022	29.57	30.10	29.20	29.95	375,520	+0.12(+0.39%)
Apr 22, 2022	30.67	30.96	29.82	29.84	199,255	-1.10(-3.55%)
Apr 21, 2022	31.98	32.01	30.69	30.94	265,195	-0.73(-2.30%)
Apr 20, 2022	32.00	32.47	31.58	31.67	280,542	+0.08(+0.25%)
Apr 19, 2022	31.30	32.00	31.21	31.59	185,725	+0.40(+1.28%)
Apr 18, 2022	31.62	31.95	30.99	31.19	297,895	-0.44(-1.38%)
Apr 14, 2022	31.45	32.24	31.21	31.63	466,824	+0.25(+0.81%)
Apr 13, 2022	31.00	31.42	30.97	31.37	202,690	+0.27(+0.88%)
Apr 12, 2022	31.32	31.77	30.86	31.10	366,493	+0.05(+0.16%)
Apr 11, 2022	30.47	31.27	30.33	31.05	399,993	+0.52(+1.69%)
Apr 08, 2022	30.54	30.99	30.30	30.54	359,927	-0.11(-0.35%)
Apr 07, 2022	30.25	30.77	30.00	30.64	287,924	+0.36(+1.19%)
Apr 06, 2022	30.62	30.79	30.09	30.28	421,272	-0.54(-1.77%)
Apr 05, 2022	31.64	31.72	30.62	30.83	343,072	-0.79(-2.49%)
Apr 04, 2022	32.38	32.38	31.40	31.62	461,078	-0.58(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.