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
2018-11-14 50.85 51.55 50.64 51.125 16,878
2018-11-13 51.12 51.12 49.67 49.88 17,384
2018-11-12 52.66 52.66 50.59 50.68 24,875
2018-11-09 52.86 53.34 52.34 52.91 16,522
2018-11-08 55.73 55.73 53.09 53.62 19,151
2018-11-07 54.50 58.01 53.70 55.73 92,504
2018-11-06 47.82 49.65 47.82 49.64 38,816
2018-11-05 48.66 49.37 47.43 47.88 57,180
2018-11-02 47.83 48.37 47.29 48.37 35,559
2018-11-01 46.30 47.53 46.24 47.24 36,634
2018-10-31 46.97 47.45 45.67 45.67 53,017
2018-10-30 47.02 47.56 46.61 47.56 75,508
2018-10-29 46.81 47.09 45.67 46.02 62,921
2018-10-26 43.80 45.83 42.78 45.43 55,711
2018-10-25 39.80 40.67 39.80 40.53 51,932
2018-10-24 40.75 41.34 39.85 39.85 43,699
2018-10-23 40.17 40.905 40.17 40.59 31,337
2018-10-22 41.08 41.90 40.72 41.02 38,246
2018-10-19 41.11 41.16 40.76 41.00 64,341
2018-10-18 41.88 42.01 40.51 40.82 53,160
2018-10-17 43.55 44.21 43.25 44.15 8,703
2018-10-16 43.06 44.19 43.06 44.19 20,894
2018-10-15 42.52 43.22 42.32 42.96 23,468
2018-10-12 43.01 43.05 41.54 42.68 21,741
2018-10-11 43.19 43.51 42.92 43.11 21,253
2018-10-10 44.58 44.70 43.68 43.68 28,563
2018-10-09 44.96 45.13 44.605 44.605 21,989
2018-10-08 44.60 45.01 44.17 44.86 15,745
2018-10-05 45.07 45.08 44.60 44.85 14,605
2018-10-04 46.12 46.40 45.40 45.53 24,413

» More Granite Constr Stock Price History

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