Skip to main content

Granite Construction Incorporated (NY: GVA )

100.20 +1.11 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 99.08 100.40 98.36 100.20 457,052 +1.11(+1.12%)
Dec 03, 2024 99.15 99.83 98.46 99.09 412,691 +0.33(+0.33%)
Dec 02, 2024 99.82 99.83 98.56 98.76 309,062 -0.61(-0.61%)
Nov 29, 2024 99.69 100.39 99.16 99.37 234,430 +0.68(+0.69%)
Nov 27, 2024 99.58 99.91 97.66 98.69 355,907 -0.07(-0.07%)
Nov 26, 2024 98.57 99.65 97.28 98.76 494,701 -0.37(-0.37%)
Nov 25, 2024 100.00 100.57 98.71 99.13 820,384 -0.16(-0.16%)
Nov 22, 2024 98.53 99.72 98.30 99.29 334,035 +1.08(+1.10%)
Nov 21, 2024 98.29 99.24 97.86 98.21 357,918 +0.96(+0.99%)
Nov 20, 2024 97.95 97.95 95.96 97.25 404,519 -0.27(-0.28%)
Nov 19, 2024 95.50 98.56 95.30 97.52 524,718 +1.07(+1.11%)
Nov 18, 2024 95.97 97.80 95.69 96.45 356,299 +0.84(+0.88%)
Nov 15, 2024 95.58 96.02 94.52 95.61 321,953 -0.13(-0.14%)
Nov 14, 2024 96.74 97.56 94.31 95.74 524,971 -1.00(-1.03%)
Nov 13, 2024 97.94 98.41 96.25 96.74 405,238 -0.49(-0.50%)
Nov 12, 2024 98.60 98.86 96.28 97.23 511,243 -1.18(-1.20%)
Nov 11, 2024 98.74 99.32 97.39 98.41 432,744 +0.47(+0.48%)
Nov 08, 2024 95.49 98.22 94.83 97.94 783,470 +2.19(+2.29%)
Nov 07, 2024 94.96 97.25 94.43 95.75 726,684 +0.61(+0.64%)
Nov 06, 2024 94.03 96.15 92.15 95.14 1,248,124 +3.79(+4.15%)
Nov 05, 2024 87.62 91.60 87.33 91.35 818,913 +3.53(+4.02%)
Nov 04, 2024 86.47 89.11 85.98 87.82 1,290,664 +1.35(+1.56%)
Nov 01, 2024 84.71 88.67 84.27 86.47 1,644,464 +2.42(+2.88%)
Oct 31, 2024 78.89 85.71 75.76 84.05 1,806,816 +1.99(+2.43%)
Oct 30, 2024 82.21 83.35 81.83 82.06 659,892 -0.47(-0.57%)
Oct 29, 2024 81.54 82.57 81.08 82.53 445,538 +0.35(+0.43%)
Oct 28, 2024 81.92 82.63 81.64 82.18 489,536 +0.56(+0.69%)
Oct 25, 2024 83.00 83.00 80.88 81.62 694,368 -1.21(-1.46%)
Oct 24, 2024 82.72 83.30 81.88 82.83 844,649 +0.21(+0.25%)
Oct 23, 2024 82.84 84.10 81.99 82.62 1,137,060 -0.14(-0.17%)
Oct 22, 2024 83.33 83.50 82.42 82.76 363,915 -0.93(-1.11%)
Oct 21, 2024 82.52 84.06 82.23 83.69 1,068,965 +1.46(+1.78%)
Oct 18, 2024 81.87 82.89 81.37 82.23 994,748 +0.38(+0.46%)
Oct 17, 2024 82.20 82.44 80.81 81.85 881,380 -0.77(-0.93%)
Oct 16, 2024 81.89 83.28 81.89 82.62 460,117 +1.24(+1.52%)
Oct 15, 2024 81.32 81.78 80.65 81.38 856,419 -0.18(-0.22%)
Oct 14, 2024 81.83 82.60 81.36 81.56 410,798 -0.22(-0.27%)
Oct 11, 2024 80.57 82.01 80.57 81.78 489,262 +1.22(+1.51%)
Oct 10, 2024 80.86 81.17 78.66 80.56 659,137 -1.26(-1.54%)
Oct 09, 2024 81.19 82.45 80.70 81.82 604,257 +1.87(+2.34%)
Oct 08, 2024 81.37 81.40 79.94 79.95 336,449 -0.87(-1.08%)
Oct 07, 2024 80.83 81.73 80.35 80.82 467,126 -0.47(-0.58%)
Oct 04, 2024 80.94 81.35 79.79 81.29 309,875 +1.77(+2.23%)
Oct 03, 2024 79.75 80.52 79.12 79.52 187,044 -0.66(-0.82%)
Oct 02, 2024 78.99 80.54 78.89 80.18 742,711 +0.85(+1.07%)
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.