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
2018-02-20 60.43 61.89 59.82 60.06 17,453
2018-02-16 59.80 60.93 58.50 60.50 36,968
2018-02-15 56.85 57.58 55.61 57.58 47,103
2018-02-14 59.01 59.01 54.78 56.31 54,716
2018-02-13 60.72 60.77 59.47 60.07 7,986
2018-02-12 60.59 60.59 58.48 59.80 7,761
2018-02-09 60.40 60.44 58.22 60.44 4,974
2018-02-08 60.98 60.98 59.56 59.77 9,489
2018-02-07 60.41 61.95 60.40 61.43 5,682
2018-02-06 59.83 60.34 58.34 59.82 21,817
2018-02-05 64.00 64.43 59.52 59.52 14,824
2018-02-02 66.35 66.37 64.80 65.21 3,385
2018-02-01 66.00 67.78 66.00 67.00 7,556
2018-01-31 68.40 68.40 66.89 67.06 6,312
2018-01-30 66.89 67.62 66.55 67.58 4,640
2018-01-29 67.80 68.49 67.52 67.94 9,527
2018-01-26 67.51 67.51 65.72 67.08 8,761
2018-01-25 67.69 67.69 66.28 67.18 4,529
2018-01-24 67.35 68.20 66.60 67.37 2,047
2018-01-23 67.03 67.08 66.19 66.78 3,236
2018-01-22 67.23 67.30 66.61 66.84 2,697
2018-01-19 66.56 67.73 66.56 67.46 6,642
2018-01-18 66.26 66.30 65.36 66.05 6,926
2018-01-17 65.88 65.88 65.00 65.48 4,060
2018-01-16 67.54 67.54 65.60 66.11 11,411
2018-01-12 67.14 67.82 66.92 67.14 4,843
2018-01-11 64.81 67.11 64.81 66.96 8,043
2018-01-10 64.13 64.35 63.61 64.22 4,981
2018-01-09 64.06 64.82 64.06 64.37 3,760
2018-01-08 64.16 64.48 63.56 64.07 6,794

» More Granite Constr Stock Price History

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