Australia markets closed

Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.31+0.18 (+0.94%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202019.0319.4918.9319.3119.31299,100
29 Oct 202018.5119.3018.3819.1319.13260,700
28 Oct 202018.4618.8218.0818.4918.49404,300
27 Oct 202019.5019.5018.8918.9218.92249,800
26 Oct 202019.9520.1519.4819.6019.60245,500
23 Oct 202020.3820.4220.0120.2820.28190,700
22 Oct 202019.8020.2219.5920.1120.11211,000
21 Oct 202020.0020.2319.6919.7619.76168,100
20 Oct 202019.7020.3019.7020.0720.07310,100
19 Oct 202019.8120.2519.4119.4719.47240,900
16 Oct 202019.2519.8419.1519.6719.67307,200
15 Oct 202019.1319.4318.9219.2719.27247,900
14 Oct 202019.3719.5819.1519.1919.19225,600
13 Oct 202020.0320.1419.1819.4419.44333,200
12 Oct 202019.7620.3819.4020.3020.30616,700
09 Oct 202019.7520.0019.1519.7619.76397,100
08 Oct 202018.9919.6318.9419.6019.60428,400
07 Oct 202018.2618.9018.2618.7718.77517,000
06 Oct 202018.8719.0318.0918.1118.11556,200
05 Oct 202018.4819.3218.3418.5918.59588,500
02 Oct 202017.2518.5217.1218.3718.37619,900
01 Oct 202017.5517.9617.4417.7217.72310,300
30 Sep 202017.8918.3417.6017.6117.61315,100
29 Sep 202018.0018.0817.3817.7417.74322,600
29 Sep 20200.13 Dividend
28 Sep 202017.9418.4017.9418.1518.02300,100
25 Sep 202017.3117.7017.2117.6317.50199,400
24 Sep 202017.6917.8817.2217.5317.40211,900
23 Sep 202017.3618.2317.2617.6017.47327,000
22 Sep 202017.6417.8516.9317.3917.27448,600
21 Sep 202017.9218.1417.3717.4617.33589,100
18 Sep 202018.6919.0918.1518.4218.29847,500
17 Sep 202017.9318.8417.7118.5318.40338,700
16 Sep 202017.6918.4817.6018.1718.04287,700
15 Sep 202017.7717.9517.4317.4617.33179,400
14 Sep 202017.6717.8117.1817.6917.56272,300
11 Sep 202017.3417.8617.2817.4317.31282,100
10 Sep 202018.0618.0617.3217.3517.23445,500
09 Sep 202018.0418.0517.6317.9617.83362,000
08 Sep 202018.6018.6017.8117.8317.70367,100
04 Sep 202018.6519.0018.3518.8018.67369,400
03 Sep 202018.9119.2018.1518.2318.10322,600
02 Sep 202019.0919.1518.4018.8318.70271,500
01 Sep 202018.4919.1618.2119.0518.91281,100
31 Aug 202018.8818.9618.3618.5918.46344,000
28 Aug 202017.8119.1917.7118.8818.74395,800
27 Aug 202018.5018.9618.3518.8118.68215,500
26 Aug 202018.2418.5117.9118.3118.18191,300
25 Aug 202018.8118.9618.0418.4318.30297,200
24 Aug 202018.1118.7217.7518.6518.52440,000
21 Aug 202018.3518.3517.8617.9817.85290,500
20 Aug 202018.4718.6518.3718.5518.42214,600
19 Aug 202018.9819.1318.4618.6918.56272,600
18 Aug 202019.3419.3418.7518.7718.64233,200
17 Aug 202019.5219.7018.8919.1819.04237,900
14 Aug 202019.0119.7418.9419.5219.38268,400
13 Aug 202019.3019.5818.9419.2319.09329,000
12 Aug 202020.6520.6518.9819.5819.44393,900
11 Aug 202020.0720.6619.9220.2420.10791,100
10 Aug 202019.0020.1219.0019.6919.55648,300
07 Aug 202018.1319.0417.7719.0018.86342,400
06 Aug 202018.4818.7017.9818.1318.00244,700
05 Aug 202017.9318.3717.8818.3318.20408,900
04 Aug 202017.6017.9417.4317.7417.61207,100
03 Aug 202017.1017.7816.9417.6217.49287,800
31 Jul 202017.2017.6216.5116.9616.84386,200
30 Jul 202017.5317.6917.1717.4017.28278,400
29 Jul 202017.6117.9717.2817.9217.79295,400
28 Jul 202018.3018.4817.4617.4717.34414,600
27 Jul 202018.5018.5617.9218.5418.41379,700
24 Jul 202019.1219.1218.4118.4718.34256,800
23 Jul 202018.8619.4518.5919.1419.00398,100
22 Jul 202019.0119.2718.7118.9018.76293,500
21 Jul 202019.3919.6319.0219.2319.09319,000
20 Jul 202019.0919.1518.5618.9718.83275,200
17 Jul 202018.9019.4318.8119.1919.05419,700
16 Jul 202018.8419.2218.5418.8718.73267,100
15 Jul 202018.4619.0918.1318.9318.79395,600
14 Jul 202017.6017.9917.5317.8617.73260,600
13 Jul 202018.0318.1117.3417.5417.41253,300
10 Jul 202016.9417.6716.9417.6417.51181,400
09 Jul 202017.8017.9116.7816.9616.84304,700
08 Jul 202017.8818.2417.5017.9317.80572,600
07 Jul 202018.1418.3517.6717.7417.61291,400
06 Jul 202018.7419.0918.1218.4018.27390,700
02 Jul 202018.4819.0918.1218.2018.07320,900
01 Jul 202019.2019.5617.9017.9417.81336,600
30 Jun 202018.9619.3618.8219.1419.00551,600
29 Jun 202018.9119.3518.5019.2219.08531,200
29 Jun 20200.13 Dividend
26 Jun 202018.4518.4617.4518.4418.18722,900
25 Jun 202017.4318.5717.2218.5518.29422,300
24 Jun 202018.5118.7717.7717.8117.56522,900
23 Jun 202019.1419.1418.5618.8318.56360,600
22 Jun 202018.7818.9218.2118.7418.47382,400
19 Jun 202019.8620.1218.9619.1618.89687,300
18 Jun 202019.0019.9918.9619.3819.11399,400
17 Jun 202020.7620.9419.3019.3619.09624,700
16 Jun 202019.7621.5619.7620.7720.481,138,900
15 Jun 202016.6518.1816.6017.9617.71503,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...