Granite Construction Incorporated (GVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 56.07 | 57.85 | 55.57 | 57.26 | 57.26 | 806,414 |
| May 01, 2024 | 55.72 | 56.20 | 54.95 | 54.99 | 54.99 | 296,900 |
| Apr 30, 2024 | 55.33 | 55.57 | 54.99 | 55.50 | 55.50 | 300,400 |
| Apr 29, 2024 | 55.86 | 56.15 | 55.49 | 55.72 | 55.72 | 163,100 |
| Apr 26, 2024 | 54.85 | 55.69 | 54.85 | 55.53 | 55.53 | 203,600 |
| Apr 25, 2024 | 54.10 | 55.06 | 53.54 | 54.76 | 54.76 | 196,300 |
| Apr 24, 2024 | 54.92 | 55.31 | 54.09 | 54.44 | 54.44 | 227,800 |
| Apr 23, 2024 | 53.86 | 55.21 | 53.86 | 54.90 | 54.90 | 263,300 |
| Apr 22, 2024 | 53.70 | 54.10 | 53.16 | 53.58 | 53.58 | 214,800 |
| Apr 19, 2024 | 53.60 | 54.26 | 53.00 | 53.44 | 53.44 | 302,000 |
| Apr 18, 2024 | 54.17 | 54.52 | 53.30 | 53.68 | 53.68 | 258,300 |
| Apr 17, 2024 | 54.61 | 54.70 | 53.12 | 53.82 | 53.82 | 276,800 |
| Apr 16, 2024 | 54.37 | 54.89 | 52.99 | 54.29 | 54.29 | 329,400 |
| Apr 15, 2024 | 55.90 | 55.99 | 54.23 | 54.62 | 54.62 | 253,100 |
| Apr 12, 2024 | 55.34 | 55.67 | 54.59 | 55.34 | 55.34 | 305,200 |
| Apr 11, 2024 | 55.46 | 56.04 | 54.91 | 55.59 | 55.59 | 300,400 |
| Apr 10, 2024 | 54.83 | 55.46 | 54.12 | 55.40 | 55.40 | 366,900 |
| Apr 09, 2024 | 56.97 | 56.98 | 55.85 | 55.90 | 55.90 | 667,100 |
| Apr 08, 2024 | 57.02 | 57.10 | 56.44 | 56.79 | 56.79 | 261,400 |
| Apr 05, 2024 | 56.27 | 56.91 | 56.00 | 56.81 | 56.81 | 332,300 |
| Apr 04, 2024 | 56.96 | 57.27 | 55.86 | 56.18 | 56.18 | 277,400 |
| Apr 03, 2024 | 56.03 | 56.92 | 55.78 | 56.35 | 56.35 | 238,000 |
| Apr 02, 2024 | 56.08 | 56.36 | 55.25 | 56.30 | 56.30 | 553,300 |
| Apr 01, 2024 | 57.00 | 57.12 | 55.78 | 56.69 | 56.69 | 289,300 |
| Mar 28, 2024 | 57.44 | 57.62 | 56.56 | 57.13 | 57.13 | 389,000 |
| Mar 27, 2024 | 57.16 | 57.42 | 56.10 | 57.36 | 57.36 | 290,100 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 26, 2024 | 55.89 | 57.93 | 55.67 | 56.78 | 56.65 | 511,000 |
| Mar 25, 2024 | 55.31 | 55.49 | 55.01 | 55.47 | 55.34 | 202,900 |
| Mar 22, 2024 | 55.56 | 55.56 | 54.56 | 55.03 | 54.90 | 384,600 |
| Mar 21, 2024 | 54.65 | 55.88 | 54.59 | 55.32 | 55.19 | 494,400 |
| Mar 20, 2024 | 54.03 | 54.50 | 53.78 | 54.36 | 54.24 | 425,200 |
| Mar 19, 2024 | 53.94 | 54.29 | 53.34 | 54.02 | 53.90 | 464,600 |
| Mar 18, 2024 | 54.37 | 55.33 | 54.02 | 54.13 | 54.01 | 268,700 |
| Mar 15, 2024 | 54.19 | 54.89 | 54.05 | 54.44 | 54.32 | 738,500 |
| Mar 14, 2024 | 54.08 | 54.72 | 53.71 | 54.44 | 54.32 | 356,300 |
| Mar 13, 2024 | 53.85 | 55.24 | 53.84 | 54.32 | 54.20 | 351,600 |
| Mar 12, 2024 | 54.00 | 54.06 | 52.95 | 54.01 | 53.89 | 334,200 |
| Mar 11, 2024 | 53.17 | 54.57 | 52.89 | 54.33 | 54.21 | 458,200 |
| Mar 08, 2024 | 53.52 | 53.94 | 53.09 | 53.35 | 53.23 | 280,600 |
| Mar 07, 2024 | 52.94 | 53.24 | 52.54 | 53.07 | 52.95 | 339,000 |
| Mar 06, 2024 | 51.71 | 52.89 | 51.41 | 52.65 | 52.53 | 302,800 |
| Mar 05, 2024 | 51.64 | 52.02 | 50.97 | 51.33 | 51.21 | 312,200 |
| Mar 04, 2024 | 52.20 | 53.06 | 51.91 | 52.02 | 51.90 | 220,400 |
| Mar 01, 2024 | 51.62 | 52.06 | 51.15 | 52.06 | 51.94 | 278,400 |
| Feb 29, 2024 | 51.65 | 51.86 | 50.81 | 51.53 | 51.41 | 320,900 |
| Feb 28, 2024 | 49.93 | 51.88 | 49.91 | 50.90 | 50.78 | 432,100 |
| Feb 27, 2024 | 49.52 | 50.03 | 49.26 | 50.00 | 49.89 | 366,100 |
| Feb 26, 2024 | 49.18 | 50.24 | 48.52 | 49.02 | 48.91 | 425,400 |
| Feb 23, 2024 | 51.20 | 51.20 | 49.29 | 49.51 | 49.40 | 689,400 |
| Feb 22, 2024 | 48.11 | 51.38 | 48.11 | 51.37 | 51.25 | 645,500 |
| Feb 21, 2024 | 50.07 | 51.09 | 49.88 | 50.17 | 50.06 | 774,600 |
| Feb 20, 2024 | 49.78 | 50.29 | 49.21 | 50.05 | 49.94 | 484,900 |
| Feb 16, 2024 | 49.19 | 51.34 | 49.10 | 50.76 | 50.64 | 531,100 |
| Feb 15, 2024 | 48.99 | 49.78 | 48.36 | 49.65 | 49.54 | 281,000 |
| Feb 14, 2024 | 47.97 | 48.77 | 47.44 | 48.64 | 48.53 | 193,600 |
| Feb 13, 2024 | 47.09 | 48.05 | 46.76 | 47.26 | 47.15 | 400,700 |
| Feb 12, 2024 | 47.97 | 49.03 | 47.96 | 48.58 | 48.47 | 403,600 |
| Feb 09, 2024 | 47.46 | 48.00 | 47.26 | 47.85 | 47.74 | 205,900 |
| Feb 08, 2024 | 46.94 | 47.57 | 46.67 | 47.46 | 47.35 | 208,200 |
| Feb 07, 2024 | 46.10 | 47.47 | 45.74 | 46.88 | 46.77 | 393,100 |
| Feb 06, 2024 | 44.24 | 46.16 | 44.24 | 45.99 | 45.88 | 380,500 |
| Feb 05, 2024 | 44.45 | 44.54 | 43.92 | 44.31 | 44.21 | 235,100 |
| Feb 02, 2024 | 44.94 | 45.38 | 44.67 | 45.06 | 44.96 | 175,300 |
| Feb 01, 2024 | 45.61 | 45.96 | 44.98 | 45.60 | 45.50 | 205,300 |
| Jan 31, 2024 | 46.25 | 46.46 | 45.07 | 45.11 | 45.01 | 308,700 |
| Jan 30, 2024 | 45.42 | 46.18 | 45.42 | 46.00 | 45.89 | 181,000 |
| Jan 29, 2024 | 44.88 | 45.79 | 44.68 | 45.79 | 45.69 | 439,400 |
| Jan 26, 2024 | 45.36 | 45.65 | 44.76 | 44.98 | 44.88 | 193,200 |
| Jan 25, 2024 | 45.15 | 45.88 | 44.80 | 45.07 | 44.97 | 716,500 |
| Jan 24, 2024 | 45.71 | 45.92 | 44.60 | 44.71 | 44.61 | 250,700 |
| Jan 23, 2024 | 46.26 | 46.75 | 45.09 | 45.31 | 45.21 | 231,100 |
| Jan 22, 2024 | 45.95 | 46.34 | 45.46 | 45.94 | 45.83 | 260,300 |
| Jan 19, 2024 | 45.63 | 45.66 | 44.68 | 45.31 | 45.21 | 589,600 |
| Jan 18, 2024 | 45.93 | 46.12 | 45.42 | 45.55 | 45.45 | 365,100 |
| Jan 17, 2024 | 45.70 | 46.68 | 45.53 | 45.70 | 45.60 | 486,000 |
| Jan 16, 2024 | 46.83 | 47.23 | 46.20 | 46.33 | 46.22 | 537,200 |
| Jan 12, 2024 | 48.13 | 48.13 | 46.74 | 46.99 | 46.88 | 1,556,600 |
| Jan 11, 2024 | 47.69 | 47.99 | 47.17 | 47.56 | 47.45 | 231,200 |
| Jan 10, 2024 | 48.12 | 48.45 | 47.92 | 48.01 | 47.90 | 172,600 |
| Jan 09, 2024 | 48.19 | 48.50 | 47.61 | 48.37 | 48.26 | 186,000 |
| Jan 08, 2024 | 48.28 | 48.96 | 48.00 | 48.87 | 48.76 | 283,500 |
| Jan 05, 2024 | 48.76 | 49.58 | 48.16 | 48.20 | 48.09 | 185,900 |
| Jan 04, 2024 | 49.75 | 50.15 | 48.93 | 49.16 | 49.05 | 250,000 |
| Jan 03, 2024 | 49.86 | 49.88 | 48.91 | 49.62 | 49.51 | 585,400 |
| Jan 02, 2024 | 50.55 | 50.73 | 49.85 | 50.37 | 50.25 | 377,000 |
| Dec 29, 2023 | 51.28 | 51.88 | 50.78 | 50.86 | 50.74 | 209,300 |
| Dec 28, 2023 | 51.71 | 51.93 | 51.36 | 51.38 | 51.26 | 163,500 |
| Dec 28, 2023 | 0.13 Dividend | |||||
| Dec 27, 2023 | 51.94 | 52.15 | 51.59 | 52.08 | 51.83 | 152,800 |
| Dec 26, 2023 | 51.44 | 52.24 | 51.29 | 51.98 | 51.73 | 211,300 |
| Dec 22, 2023 | 51.29 | 51.66 | 50.57 | 51.19 | 50.95 | 215,100 |
| Dec 21, 2023 | 50.65 | 51.17 | 50.17 | 51.06 | 50.82 | 265,200 |
| Dec 20, 2023 | 50.33 | 51.03 | 49.78 | 50.11 | 49.87 | 269,900 |
| Dec 19, 2023 | 49.56 | 50.77 | 49.56 | 50.30 | 50.06 | 304,100 |
| Dec 18, 2023 | 49.50 | 49.92 | 49.05 | 49.26 | 49.02 | 216,600 |
| Dec 15, 2023 | 49.91 | 50.02 | 49.00 | 49.54 | 49.30 | 1,085,200 |
| Dec 14, 2023 | 49.91 | 50.36 | 49.28 | 49.90 | 49.66 | 390,600 |
| Dec 13, 2023 | 47.95 | 49.02 | 47.17 | 48.88 | 48.65 | 456,800 |
| Dec 12, 2023 | 48.23 | 48.27 | 47.71 | 47.95 | 47.72 | 213,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.