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
2017-11-24 65.07 65.07 64.43 64.43 1,232
2017-11-22 66.07 66.27 65.09 65.09 3,372
2017-11-21 65.11 65.43 64.80 65.42 4,803
2017-11-20 63.46 65.63 63.46 64.74 9,306
2017-11-17 62.17 63.67 62.135 63.24 6,603
2017-11-16 62.00 62.21 61.55 62.10 8,645
2017-11-15 61.52 61.98 61.12 61.23 7,305
2017-11-14 63.47 63.85 61.70 61.89 6,991
2017-11-13 63.30 64.43 63.08 64.00 6,982
2017-11-10 63.88 63.88 63.09 63.58 14,263
2017-11-09 65.25 65.25 63.84 64.42 8,904
2017-11-08 66.50 66.50 64.60 65.50 5,711
2017-11-07 66.13 67.09 65.99 66.65 12,831
2017-11-06 64.50 66.15 64.42 65.92 13,709
2017-11-03 63.77 64.10 63.43 64.07 20,342
2017-11-02 62.98 64.13 62.81 63.96 21,196
2017-11-01 63.74 63.74 62.35 63.02 14,605
2017-10-31 62.97 63.90 62.54 63.90 17,420
2017-10-30 63.87 63.98 63.30 63.81 19,156
2017-10-27 61.50 63.85 61.50 62.94 28,332
2017-10-26 57.13 58.04 56.91 58.02 7,266
2017-10-25 58.28 58.28 55.93 56.62 19,644
2017-10-24 57.81 58.04 57.75 57.91 5,059
2017-10-23 57.90 58.11 57.46 57.60 6,660
2017-10-20 57.91 58.42 57.70 57.86 7,188
2017-10-19 57.65 57.74 57.27 57.70 9,385
2017-10-18 58.51 58.51 57.92 57.92 14,328
2017-10-17 58.77 58.95 58.17 58.42 7,072
2017-10-16 59.02 59.65 58.25 58.58 5,123
2017-10-13 58.66 58.91 58.25 58.32 3,055

» More Granite Constr Stock Price History

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