Granite Construction Incorporated Historical Stock Prices

GVA 
$38.59
*  
0.07
0.18%
Get GVA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading GVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GVA Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.53  38.89  38.28  38.59 52,065
12/24/2014 38.79 38.89 38.28 38.59 52,065
12/23/2014 38.17 39.09 37.87 38.66 204,592
12/22/2014 38.09 38.09 37.33 37.86 140,152
12/19/2014 38.1 38.35 37.4 38.09 324,746
12/18/2014 37.7 38.19 36.87 38.16 192,014
12/17/2014 35.95 37.47 35.75 37.2 208,857
12/16/2014 35.57 37.1 35.51 35.91 216,028
12/15/2014 36.12 36.55 35.62 35.72 210,836
12/12/2014 35.74 36.23 35.3725 35.74 229,387
12/11/2014 36.38 37.06 36 36.22 464,898
12/10/2014 36.23 36.4 35.89 36.1 242,426
12/09/2014 34.81 36.5299 34.81 36.44 202,717
12/08/2014 36.33 36.56 35.09 35.28 152,891
12/05/2014 35.82 37.03 35.8 36.52 252,507
12/04/2014 36.23 36.23 35.54 35.84 148,755
12/03/2014 35.9 37.02 35.732 36.38 119,769
12/02/2014 35.26 36.34 35.14 35.9 107,067
12/01/2014 35.7 35.8 35 35.28 201,063
11/28/2014 36.4 36.67 35.62 35.85 115,288
11/26/2014 36.6 36.78 36.13 36.53 89,977
11/25/2014 36.15 36.51 35.994 36.47 96,408
11/24/2014 36.38 36.57 36.01 36.16 142,633
11/21/2014 37.17 37.42 36.12 36.42 175,105
11/20/2014 35.04 36.51 34.99 36.5 144,616
11/19/2014 35.78 35.78 34.87 35.29 139,937
11/18/2014 35.83 36.25 35.7 35.88 215,644
11/17/2014 36.26 36.44 35.67 35.71 95,876
11/14/2014 36.33 36.76 36.21 36.27 129,611
11/13/2014 37.58 37.68 36.16 36.27 124,531
11/12/2014 36.42 37.66 36.42 37.59 181,165
11/11/2014 36.25 36.75 36.04 36.72 168,488
11/10/2014 36.3 36.91 36.14 36.25 168,216
11/07/2014 35.87 36.37 35.84 36.36 215,088
11/06/2014 35.72 36.27 35.6 35.88 150,578
11/05/2014 35.92 36.28 35.57 35.69 262,196
11/04/2014 34.74 35.94 34.5 35.52 455,195
11/03/2014 34.5 35 33.0601 34.09 598,189
10/31/2014 37.47 37.59 36.37 36.91 399,830
10/30/2014 35.53 36.917 35.53 36.68 189,068
10/29/2014 35.77 36 35.12 35.76 152,107
10/28/2014 34.47 35.76 34.44 35.75 255,404
10/27/2014 33.97 34.38 33.75 34.35 131,171
10/24/2014 33.98 34.28 33.69 34.17 98,010
10/23/2014 33.33 34.28 33.09 33.99 168,897
10/22/2014 34 34.53 32.86 32.87 158,294
10/21/2014 33.57 34.14 33.27 33.98 157,403
10/20/2014 33.96 34.21 33.27 33.42 205,785
10/17/2014 33.84 34.31 33.65 34.2 305,032
10/16/2014 32.26 33.71 32.02 33.35 375,212
10/15/2014 30.66 32.72 30.45 32.66 390,007
10/14/2014 30.78 31.69 30.61 31.08 347,770
10/13/2014 31.13 31.67 30.44 30.52 212,824
10/10/2014 31.06 31.93 30.9 31.1 273,742
10/09/2014 32.15 32.31 31.2 31.21 220,145
10/08/2014 31.02 32.26 30.91 32.25 199,161
10/07/2014 31.25 31.37 30.99 31.05 150,381
10/06/2014 31.79 31.95 31.47 31.5 119,249
10/03/2014 31.77 31.95 31.38 31.63 133,150
10/02/2014 31.07 31.71 30.95 31.39 232,476
10/01/2014 31.73 31.73 31 31.14 270,756
09/30/2014 32.12 32.27 31.79 31.81 222,124
09/29/2014 31.99 32.17 31.78 32.13 176,935
09/26/2014 32.23 32.57 32.04 32.47 297,483
09/25/2014 32.85 32.87 32.23 32.33 215,090
09/24/2014 32.92 33.1241 32.68 32.97 120,305
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?