Granite Construction Incorporated Historical Stock Prices

GVA 
$37.55
*  
0.93
2.54%
Get GVA Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GVA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37  37.65  36.76  37.55 546,194
05/05/2015 35 37.04 34.77 36.62 567,519
05/04/2015 34.12 34.51 34.0325 34.17 259,420
05/01/2015 34.8 34.97 33.85 34.14 213,742
04/30/2015 35.43 35.74 34.54 34.71 273,491
04/29/2015 35.48 36.23 35.4 35.73 166,213
04/28/2015 35.71 35.96 35.49 35.88 246,515
04/27/2015 35.73 35.94 35.2 35.76 278,408
04/24/2015 35.72 35.968 35.46 35.64 239,644
04/23/2015 35.52 35.8 35.33 35.67 224,687
04/22/2015 35.86 35.968 35.15 35.66 140,462
04/21/2015 35.85 35.97 35.51 35.82 322,047
04/20/2015 35.64 35.75 35.24 35.63 259,885
04/17/2015 35.66 35.87 35 35.04 280,010
04/16/2015 36.66 37.01 36.06 36.08 124,175
04/15/2015 36.35 37.21 36.3 36.8 180,188
04/14/2015 36.18 36.44 35.84 36.11 120,388
04/13/2015 35.97 36.25 35.79 36.18 164,686
04/10/2015 35.8 36.05 35.65 35.98 120,306
04/09/2015 35.37 35.73 34.96 35.69 135,863
04/08/2015 35.24 35.585 35.15 35.37 199,714
04/07/2015 35.59 35.85 35.22 35.28 174,070
04/06/2015 34.92 35.6 34.85 35.55 309,933
04/02/2015 35.13 35.645 34.97 35.02 288,093
04/01/2015 35.01 35.25 34.6 35.1 261,784
03/31/2015 34.44 35.29 34.44 35.14 286,605
03/30/2015 33.68 34.82 33.68 34.63 303,433
03/27/2015 33.55 33.78 33.13 33.51 137,043
03/26/2015 33.08 33.67 32.99 33.55 135,729
03/25/2015 34.14 34.2355 33.09 33.2 232,960
03/24/2015 33.98 34.25 33.765 34 196,425
03/23/2015 33.99 34.53 33.72 34.01 247,404
03/20/2015 33.78 34.16 33.56 34.04 418,674
03/19/2015 32.6 33.53 32.6 33.51 249,490
03/18/2015 32.28 33 31.95 32.83 228,537
03/17/2015 32.11 32.45 32.04 32.38 296,818
03/16/2015 32.39 32.49 32.24 32.34 302,424
03/13/2015 33.09 33.16 31.85 32.31 315,678
03/12/2015 32.01 33.15 32.01 33.13 408,029
03/11/2015 31.81 31.98 31.54 31.74 277,159
03/10/2015 31.93 32.19 31.57 31.7 159,735
03/09/2015 32.27 32.56 32.2 32.26 187,709
03/06/2015 32.72 33.26 32.1 32.17 175,564
03/05/2015 33.46 33.46 32.89 33.07 173,783
03/04/2015 33.59 33.91 33.13 33.4 163,726
03/03/2015 33.44 33.83 33.24 33.65 243,563
03/02/2015 33.1 34.7 32.91 33.53 331,223
02/27/2015 34 34 31.97 33.12 396,639
02/26/2015 35 35.15 34.62 34.96 239,256
02/25/2015 35.36 35.63 34.63 34.92 229,343
02/24/2015 35.62 36.13 35.29 35.5 175,565
02/23/2015 35.64 35.65 34.98 35.62 130,157
02/20/2015 35.75 36.11 35.15 35.79 279,251
02/19/2015 36.18 36.45 35.78 36.4 313,655
02/18/2015 36.58 37.15 36.47 36.5 172,913
02/17/2015 36.94 37.13 36.65 36.78 120,376
02/13/2015 36.51 37.17 36.51 37.02 128,633
02/12/2015 36.15 36.54 35.86 36.52 94,837
02/11/2015 36.26 36.47 35.52 35.78 217,955
02/10/2015 36.02 36.46 35.55 36.32 102,056
02/09/2015 35.7 36.08 35.54 35.81 148,657
02/06/2015 36.13 36.61 35.6 35.81 234,436
02/05/2015 35.54 36.3 35.32 36.16 141,618
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?