Skip to main content

Granite Construction Incorporated (NY: GVA )

61.69 +1.12 (+1.85%)
Official Closing Price Updated: 1:10 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 60.42 61.09 59.97 60.57 421,076 +0.33(+0.55%)
Jul 01, 2024 62.29 62.35 60.02 60.24 373,900 -1.73(-2.79%)
Jun 28, 2024 62.08 63.05 61.04 61.97 1,592,583 +0.52(+0.85%)
Jun 27, 2024 61.84 62.25 60.99 61.45 410,021 -0.06(-0.10%)
Jun 26, 2024 62.13 62.28 60.35 61.51 341,878 -1.04(-1.66%)
Jun 25, 2024 62.17 62.60 61.30 62.55 377,884 +0.58(+0.93%)
Jun 24, 2024 62.44 63.49 61.94 61.97 403,394 -0.37(-0.59%)
Jun 21, 2024 62.38 62.53 60.13 62.34 915,069 +0.01(+0.02%)
Jun 20, 2024 63.75 64.94 60.56 62.33 1,236,248 -0.39(-0.62%)
Jun 18, 2024 62.02 62.78 61.70 62.72 361,195 +0.88(+1.42%)
Jun 17, 2024 61.80 62.33 60.93 61.84 190,921 -0.32(-0.51%)
Jun 14, 2024 62.09 62.47 61.04 62.16 519,917 -0.31(-0.50%)
Jun 13, 2024 62.04 62.58 61.36 62.47 428,720 +0.16(+0.26%)
Jun 12, 2024 61.32 62.93 61.03 62.31 666,289 +2.58(+4.33%)
Jun 11, 2024 59.12 59.95 58.81 59.72 899,760 +0.36(+0.61%)
Jun 10, 2024 58.48 59.64 58.11 59.36 1,257,885 +0.33(+0.56%)
Jun 07, 2024 58.75 59.85 58.26 59.04 2,482,399 -0.75(-1.25%)
Jun 06, 2024 59.98 60.14 59.00 59.78 199,203 -0.18(-0.30%)
Jun 05, 2024 59.95 60.26 59.03 59.96 185,917 -0.08(-0.13%)
Jun 04, 2024 60.72 60.72 59.32 60.04 382,425 -1.12(-1.83%)
Jun 03, 2024 62.16 62.30 60.50 61.16 209,441 -1.00(-1.61%)
May 31, 2024 62.32 62.37 61.02 62.16 299,005 +0.38(+0.61%)
May 30, 2024 61.62 62.54 61.54 61.78 258,007 +0.50(+0.81%)
May 29, 2024 61.49 61.55 60.56 61.28 246,103 -0.86(-1.38%)
May 28, 2024 62.67 62.77 61.50 62.14 315,288 -0.16(-0.26%)
May 24, 2024 62.09 62.55 61.63 62.30 217,181 +0.76(+1.23%)
May 23, 2024 62.49 62.49 61.02 61.54 259,958 -0.54(-0.87%)
May 22, 2024 62.92 62.92 60.85 62.08 232,623 -0.77(-1.22%)
May 21, 2024 61.93 62.87 61.48 62.85 297,641 +0.65(+1.04%)
May 20, 2024 62.28 62.44 61.77 62.20 260,104 +0.12(+0.19%)
May 17, 2024 61.80 62.36 61.41 62.08 225,162 +0.62(+1.01%)
May 16, 2024 62.31 62.36 61.06 61.46 212,015 -0.90(-1.44%)
May 15, 2024 63.60 63.60 61.07 62.36 621,811 -1.53(-2.39%)
May 14, 2024 63.14 64.19 62.31 63.88 603,621 +1.42(+2.27%)
May 13, 2024 62.45 62.77 62.25 62.47 729,624 +0.26(+0.42%)
May 10, 2024 62.58 62.59 61.23 62.21 418,733 +0.28(+0.45%)
May 09, 2024 61.39 62.37 61.16 61.93 574,640 +0.72(+1.17%)
May 08, 2024 59.10 61.43 58.69 61.21 443,966 +1.83(+3.08%)
May 07, 2024 59.81 61.26 59.38 59.38 948,795 -0.27(-0.45%)
May 06, 2024 59.85 61.49 59.31 59.65 520,108 +0.39(+0.66%)
May 03, 2024 57.88 59.48 57.88 59.26 783,734 +2.13(+3.72%)
May 02, 2024 55.95 57.72 55.45 57.14 808,123 +2.27(+4.13%)
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.