GRANITE CONSTR Historical Stock Price

Below is the stock price history for Granite Constr GVA. Data is recorded each day for the historical open, high, low, close and volume. The Granite Constr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Granite Constr Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 57.18 57.18 56.06 56.76 7,946
2018-05-24 57.66 57.66 56.47 57.13 7,918
2018-05-23 57.69 57.93 57.08 57.59 7,198
2018-05-22 59.00 59.20 58.32 58.32 9,144
2018-05-21 59.67 59.67 58.48 59.28 10,215
2018-05-18 59.62 60.04 59.23 59.59 10,243
2018-05-17 59.39 59.98 59.11 59.25 13,149
2018-05-16 58.41 59.60 58.41 58.85 8,181
2018-05-15 57.08 58.05 57.08 57.95 13,111
2018-05-14 57.48 57.63 57.14 57.22 6,735
2018-05-11 56.69 57.41 56.69 57.24 5,626
2018-05-10 56.79 57.03 56.23 56.86 5,024
2018-05-09 57.38 57.38 56.54 56.78 12,277
2018-05-08 56.35 57.53 56.28 57.33 13,262
2018-05-07 54.29 55.96 54.29 55.75 11,806
2018-05-04 53.52 54.16 52.91 54.06 34,736
2018-05-03 54.61 55.04 53.50 54.29 17,549
2018-05-02 54.455 55.25 54.32 54.59 18,250
2018-05-01 52.44 54.34 52.44 54.15 26,553
2018-04-30 54.23 55.22 52.54 52.54 24,961
2018-04-27 53.34 53.51 52.79 53.10 7,411
2018-04-26 54.55 54.60 53.21 53.21 6,536
2018-04-25 53.71 55.15 53.71 54.45 3,147
2018-04-24 55.44 55.78 53.77 54.02 10,477
2018-04-23 54.80 55.58 54.80 55.17 6,217
2018-04-20 56.03 56.03 54.74 54.81 14,015
2018-04-19 56.16 56.16 55.52 56.11 2,558
2018-04-18 56.21 56.66 55.82 56.35 2,679
2018-04-17 56.21 56.70 56.13 56.36 4,043
2018-04-16 55.22 56.15 55.05 56.02 2,384

» More Granite Constr Stock Price History

To see other companies like Granite Constr (GVA), view our stock market today for news, and other data.