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
2018-08-17 43.81 44.23 43.80 44.05 24,895
2018-08-16 42.88 44.25 42.52 43.94 39,628
2018-08-15 42.69 42.69 40.77 41.95 54,212
2018-08-14 44.13 44.54 42.86 42.91 55,906
2018-08-13 45.07 45.07 44.13 44.15 33,296
2018-08-10 46.08 46.36 44.53 45.52 28,025
2018-08-09 46.09 48.12 45.71 46.35 58,198
2018-08-08 48.84 50.75 46.05 46.29 69,922
2018-08-07 53.565 53.565 52.80 53.01 8,444
2018-08-06 52.72 53.80 52.595 53.18 17,168
2018-08-03 54.20 54.38 52.60 52.635 10,041
2018-08-02 52.74 54.26 52.64 53.78 12,966
2018-08-01 53.37 53.54 52.53 53.21 6,163
2018-07-31 52.23 54.08 52.19 54.01 8,637
2018-07-30 51.32 52.95 51.32 52.32 6,343
2018-07-27 51.93 52.03 50.89 51.09 9,167
2018-07-26 52.08 53.21 52.00 52.00 7,908
2018-07-25 52.99 53.13 51.28 51.96 18,555
2018-07-24 54.60 54.60 53.18 53.39 5,260
2018-07-23 54.30 54.77 53.76 54.34 3,349
2018-07-20 54.81 55.36 54.49 54.52 6,618
2018-07-19 54.63 55.46 54.48 55.23 8,418
2018-07-18 54.52 55.23 54.18 54.97 4,418
2018-07-17 54.36 54.80 54.36 54.47 3,876
2018-07-16 56.48 56.48 53.84 54.12 7,658
2018-07-13 56.55 56.55 56.01 56.03 3,575
2018-07-12 56.18 56.18 55.41 56.08 4,987
2018-07-11 56.52 56.56 56.01 56.16 4,547
2018-07-10 56.50 57.05 56.44 56.83 8,709
2018-07-09 56.40 56.90 56.30 56.66 5,692

» More Granite Constr Stock Price History

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