Granite Construction Incorporated (GVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.47

+0.01

(+0.02%)

At close: 04:00PM EDT

62.47

0.00

(0.00%)

After hours:

05:34PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	62.51	62.66	60.26	62.47	62.47	913,100
20 Jun 2024	63.88	65.08	60.69	62.46	62.46	1,233,600
18 Jun 2024	62.15	62.91	61.83	62.85	62.85	360,300
17 Jun 2024	61.93	62.46	61.06	61.97	61.97	190,500
14 Jun 2024	62.22	62.60	61.17	62.29	62.29	518,800
13 Jun 2024	62.17	62.71	61.49	62.60	62.60	418,600
12 Jun 2024	61.45	63.06	61.16	62.44	62.44	664,800
11 Jun 2024	59.25	60.08	58.93	59.85	59.85	897,900
10 Jun 2024	58.60	59.77	58.23	59.49	59.49	1,255,200
07 Jun 2024	58.87	59.98	58.38	59.16	59.16	2,362,600
06 Jun 2024	60.11	60.27	59.12	59.91	59.91	198,800
05 Jun 2024	60.08	60.39	59.16	60.09	60.09	185,500
04 Jun 2024	60.85	60.85	59.45	60.17	60.17	381,600
03 Jun 2024	62.29	62.43	60.63	61.29	61.29	209,000
31 May 2024	62.45	62.50	61.15	62.29	62.29	298,400
30 May 2024	61.75	62.67	61.67	61.91	61.91	257,500
29 May 2024	61.62	61.68	60.69	61.41	61.41	245,600
28 May 2024	62.80	62.90	61.63	62.27	62.27	314,600
24 May 2024	62.22	62.68	61.76	62.43	62.43	216,700
23 May 2024	62.62	62.62	61.15	61.67	61.67	259,400
22 May 2024	63.05	63.05	60.98	62.21	62.21	232,100
21 May 2024	62.06	63.00	61.61	62.98	62.98	297,000
20 May 2024	62.41	62.57	61.90	62.33	62.33	259,600
17 May 2024	61.93	62.49	61.54	62.21	62.21	224,700
16 May 2024	62.44	62.49	61.19	61.59	61.59	211,600
15 May 2024	63.73	63.73	61.20	62.49	62.49	620,500
14 May 2024	63.27	64.33	62.44	64.02	64.02	602,300
13 May 2024	62.58	62.90	62.38	62.60	62.60	728,100
10 May 2024	62.71	62.72	61.36	62.34	62.34	417,900
09 May 2024	61.52	62.50	61.29	62.06	62.06	573,400
08 May 2024	59.23	61.56	58.81	61.34	61.34	443,000
07 May 2024	59.94	61.39	59.51	59.51	59.51	946,800
06 May 2024	59.98	61.62	59.44	59.78	59.78	519,000
03 May 2024	58.00	59.61	58.00	59.39	59.39	749,600
02 May 2024	56.07	57.85	55.57	57.26	57.26	806,400
01 May 2024	55.72	56.20	54.95	54.99	54.99	296,900
30 Apr 2024	55.33	55.57	54.99	55.50	55.50	300,400
29 Apr 2024	55.86	56.15	55.49	55.72	55.72	163,100
26 Apr 2024	54.85	55.69	54.85	55.53	55.53	203,600
25 Apr 2024	54.10	55.06	53.54	54.76	54.76	196,300
24 Apr 2024	54.92	55.31	54.09	54.44	54.44	227,800
23 Apr 2024	53.86	55.21	53.86	54.90	54.90	263,300
22 Apr 2024	53.70	54.10	53.16	53.58	53.58	214,800
19 Apr 2024	53.60	54.26	53.00	53.44	53.44	302,000
18 Apr 2024	54.17	54.52	53.30	53.68	53.68	258,300
17 Apr 2024	54.61	54.70	53.12	53.82	53.82	276,800
16 Apr 2024	54.37	54.89	52.99	54.29	54.29	329,400
15 Apr 2024	55.90	55.99	54.23	54.62	54.62	253,100
12 Apr 2024	55.34	55.67	54.59	55.34	55.34	305,200
11 Apr 2024	55.46	56.04	54.91	55.59	55.59	300,400
10 Apr 2024	54.83	55.46	54.12	55.40	55.40	366,900
09 Apr 2024	56.97	56.98	55.85	55.90	55.90	667,100
08 Apr 2024	57.02	57.10	56.44	56.79	56.79	261,400
05 Apr 2024	56.27	56.91	56.00	56.81	56.81	332,300
04 Apr 2024	56.96	57.27	55.86	56.18	56.18	277,400
03 Apr 2024	56.03	56.92	55.78	56.35	56.35	238,000
02 Apr 2024	56.08	56.36	55.25	56.30	56.30	553,300
01 Apr 2024	57.00	57.12	55.78	56.69	56.69	289,300
28 Mar 2024	57.44	57.62	56.56	57.13	57.13	389,000
27 Mar 2024	57.16	57.42	56.10	57.36	57.36	290,100
27 Mar 2024	0.13 Dividend
26 Mar 2024	55.89	57.93	55.67	56.78	56.65	511,000
25 Mar 2024	55.31	55.49	55.01	55.47	55.34	202,900
22 Mar 2024	55.56	55.56	54.56	55.03	54.90	384,600
21 Mar 2024	54.65	55.88	54.59	55.32	55.19	494,400
20 Mar 2024	54.03	54.50	53.78	54.36	54.24	425,200
19 Mar 2024	53.94	54.29	53.34	54.02	53.90	464,600
18 Mar 2024	54.37	55.33	54.02	54.13	54.01	268,700
15 Mar 2024	54.19	54.89	54.05	54.44	54.32	738,500
14 Mar 2024	54.08	54.72	53.71	54.44	54.32	356,300
13 Mar 2024	53.85	55.24	53.84	54.32	54.20	351,600
12 Mar 2024	54.00	54.06	52.95	54.01	53.89	334,200
11 Mar 2024	53.17	54.57	52.89	54.33	54.21	458,200
08 Mar 2024	53.52	53.94	53.09	53.35	53.23	280,600
07 Mar 2024	52.94	53.24	52.54	53.07	52.95	339,000
06 Mar 2024	51.71	52.89	51.41	52.65	52.53	302,800
05 Mar 2024	51.64	52.02	50.97	51.33	51.21	312,200
04 Mar 2024	52.20	53.06	51.91	52.02	51.90	220,400
01 Mar 2024	51.62	52.06	51.15	52.06	51.94	278,400
29 Feb 2024	51.65	51.86	50.81	51.53	51.41	320,900
28 Feb 2024	49.93	51.88	49.91	50.90	50.78	432,100
27 Feb 2024	49.52	50.03	49.26	50.00	49.89	366,100
26 Feb 2024	49.18	50.24	48.52	49.02	48.91	425,400
23 Feb 2024	51.20	51.20	49.29	49.51	49.40	689,400
22 Feb 2024	48.11	51.38	48.11	51.37	51.25	645,500
21 Feb 2024	50.07	51.09	49.88	50.17	50.06	774,600
20 Feb 2024	49.78	50.29	49.21	50.05	49.94	484,900
16 Feb 2024	49.19	51.34	49.10	50.76	50.64	531,100
15 Feb 2024	48.99	49.78	48.36	49.65	49.54	281,000
14 Feb 2024	47.97	48.77	47.44	48.64	48.53	193,600
13 Feb 2024	47.09	48.05	46.76	47.26	47.15	400,700
12 Feb 2024	47.97	49.03	47.96	48.58	48.47	403,600
09 Feb 2024	47.46	48.00	47.26	47.85	47.74	205,900
08 Feb 2024	46.94	47.57	46.67	47.46	47.35	208,200
07 Feb 2024	46.10	47.47	45.74	46.88	46.77	393,100
06 Feb 2024	44.24	46.16	44.24	45.99	45.88	380,500
05 Feb 2024	44.45	44.54	43.92	44.31	44.21	235,100
02 Feb 2024	44.94	45.38	44.67	45.06	44.96	175,300
01 Feb 2024	45.61	45.96	44.98	45.60	45.50	205,300
31 Jan 2024	46.25	46.46	45.07	45.11	45.01	308,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.42(-0.76%)

NZD/USD0.6120-0.0001(-0.02%)

NZD/EUR0.5717+0.0003(+0.06%)

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

OIL82.34+0.17(+0.21%)

Granite Construction Incorporated (GVA)

NZX 50
11,682.39
-89.42(-0.76%)

NZD/USD
0.6120
-0.0001(-0.02%)

NZD/EUR
0.5717
+0.0003(+0.06%)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
82.34
+0.17(+0.21%)