Granite Construction Incorporated Historical Stock Prices

GVA 
$34.88
*  
0.14
0.4%
Get GVA Alerts
*Delayed - data as of Jul. 28, 2014 9:45 ET  -  Find a broker to begin trading GVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GVA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
9:45  34.88  35.11  34.62  34.88 7,891
07/25/2014 34.87 35.08 34.59 34.74 132,128
07/24/2014 35.21 35.26 34.85 35.21 238,628
07/23/2014 35.54 35.69 35.13 35.16 110,022
07/22/2014 35.29 36.04 35.261 35.54 105,174
07/21/2014 35.24 35.42 34.81 35.13 134,344
07/18/2014 34.87 35.55 34.65 35.46 132,433
07/17/2014 35.31 35.76 34.88 34.93 130,958
07/16/2014 35.74 36.05 34.941 35.59 220,054
07/15/2014 36.09 36.64 35.35 35.44 125,887
07/14/2014 35.98 36.36 35.82 36.06 130,143
07/11/2014 35.47 35.79 35.14 35.49 147,382
07/10/2014 35 35.9407 34.73 35.58 181,719
07/09/2014 36.15 36.43 35.84 35.9 122,934
07/08/2014 35.98 36.281 35.43 36.09 157,173
07/07/2014 36.82 36.82 36.08 36.1 163,296
07/03/2014 36.78 37.23 36.78 37.06 64,865
07/02/2014 36.76 36.99 36.33 36.64 135,677
07/01/2014 36.19 37.49 36.09 36.87 281,403
06/30/2014 35.81 36.06 35.53 35.98 155,995
06/27/2014 35.03 36.17 35.03 35.96 258,668
06/26/2014 35.35 35.7 34.98 35.28 61,837
06/25/2014 35.12 35.55 35.01 35.53 101,375
06/24/2014 36.07 36.39 35.26 35.28 152,984
06/23/2014 36.71 36.71 35.86 36.19 84,740
06/20/2014 36.63 36.77 36.47 36.62 267,742
06/19/2014 35.59 36.66 35.47 36.62 212,242
06/18/2014 35.09 35.69 34.91 35.68 131,315
06/17/2014 34.94 35.66 34.892 35.11 233,546
06/16/2014 35.04 35.29 34.67 35.07 89,381
06/13/2014 35.19 35.65 35.02 35.2 122,354
06/12/2014 35.75 35.75 34.84 35.07 124,517
06/11/2014 36.76 36.84 35.67 35.87 104,826
06/10/2014 36.7 36.81 36.47 36.8 92,813
06/09/2014 36.23 36.84 36.23 36.75 125,831
06/06/2014 36.08 36.46 35.97 36.34 150,138
06/05/2014 34.77 35.93 34.58 35.88 184,860
06/04/2014 34.85 35.02 34.45 34.53 126,667
06/03/2014 34.79 35.17 34.43 34.9 182,680
06/02/2014 35.54 35.54 34.5 34.85 205,687
05/30/2014 36.06 36.06 35.38 35.52 93,516
05/29/2014 36.47 36.47 35.78 35.99 130,329
05/28/2014 36.6 36.758 36.14 36.34 204,016
05/27/2014 35.89 36.68 35.81 36.61 167,487
05/23/2014 35.09 35.71 35.04 35.67 246,355
05/22/2014 34.82 35.23 34.58 35 166,874
05/21/2014 35.08 35.2875 34.55 34.87 222,236
05/20/2014 35.4 35.4 34.65 34.89 237,446
05/19/2014 35.15 35.78 35.15 35.59 149,797
05/16/2014 35.11 35.34 34.89 35.26 132,832
05/15/2014 34.58 35.36 34.24 35.17 283,466
05/14/2014 35.75 35.75 34.77 34.85 185,266
05/13/2014 36.77 36.77 35.91 35.98 204,134
05/12/2014 35.87 36.89 35.57 36.71 188,637
05/09/2014 35.05 35.66 34.78 35.6 192,923
05/08/2014 35.78 36.17 35.15 35.27 158,159
05/07/2014 35.92 36.11 35.18 35.78 239,384
05/06/2014 36.51 36.72 35.76 35.76 224,710
05/05/2014 36.96 37.3 36.36 36.72 190,324
05/02/2014 36.68 37.76 36.53 37.17 175,835
05/01/2014 37.37 37.37 36.43 36.67 302,716
04/30/2014 36.64 37.69 34.68 37.38 582,907
04/29/2014 37.12 37.46 36.78 37.3 164,671
04/28/2014 38.17 38.17 36.33 36.94 242,878
04/25/2014 38.21 38.28 37.84 37.89 223,562
04/24/2014 38.84 38.84 38 38.36 194,604
04/23/2014 38.93 39.29 38.69 38.69 104,295
04/22/2014 38.6 39.34 38.5 39.06 131,527
04/21/2014 38.37 38.81 38.07 38.61 146,049
04/17/2014 37.39 38.49 37.25 38.45 148,966
04/16/2014 37.35 37.69 37.17 37.45 209,064
04/15/2014 37.07 37.46 36.341 37.18 190,160
04/14/2014 37.23 37.48 36.59 36.84 139,668
04/11/2014 37.5 37.849 36.95 37.12 151,234
04/10/2014 38.16 38.5 37.6 37.76 362,335
04/09/2014 38.17 38.2375 37.52 38.18 279,889
04/08/2014 37.59 38.43 37.424 37.94 233,490
04/07/2014 38.32 38.32 37.3 37.62 333,792
04/04/2014 40.36 40.36 38.32 38.45 332,337
04/03/2014 40.28 40.52 39.69 39.98 143,292
04/02/2014 40.13 40.49 40 40.29 355,114
04/01/2014 39.97 40.13 39.74 40.08 318,367
03/31/2014 39.9 40.11 39.48 39.93 227,893
03/28/2014 39.41 40.07 39.07 39.56 174,733
03/27/2014 39.74 39.9 39.2 39.39 278,111
03/26/2014 40.53 40.53 39.98 39.98 370,449
03/25/2014 40.47 40.55 40.14 40.24 252,071
03/24/2014 40.28 40.48 39.96 40.21 334,365
03/21/2014 39.79 40.38 39.73 40.21 513,792
03/20/2014 39.1 39.77 39.1 39.69 200,330
03/19/2014 39.03 39.64 38.96 39.26 227,880
03/18/2014 38.64 39.49 38.64 39.11 258,151
03/17/2014 38.51 39.22 38.43 38.71 199,681
03/14/2014 37.75 38.77 37.75 38.3 342,275
03/13/2014 38.73 38.83 37.57 37.82 252,154
03/12/2014 38.32 38.74 38.26 38.54 212,980
03/11/2014 38.73 39.12 38.61 38.72 369,000
03/10/2014 38.73 38.85 38.3 38.7 416,237
03/07/2014 38.62 38.8 38.3 38.73 296,012
03/06/2014 38.03 38.62 37.862 38.28 176,017
03/05/2014 37.8 38.13 37.6 37.96 369,846
03/04/2014 36.92 38.27 36.88 37.75 365,698
03/03/2014 36.32 36.58 36.24 36.35 323,191
02/28/2014 35.34 37.02 35.21 36.76 380,002
02/27/2014 34.23 35.71 33.58 35.3 526,421
02/26/2014 34.76 34.95 33.95 34.06 373,139
02/25/2014 34.54 35.13 34.43 34.59 220,266
02/24/2014 34.46 35.07 34.31 34.52 168,828
02/21/2014 34.73 34.78 34.35 34.44 196,261
02/20/2014 34.42 34.91 34.37 34.63 137,158
02/19/2014 35.04 35.38 34.43 34.44 149,011
02/18/2014 34.69 35.33 34.56 35.08 201,713
02/14/2014 34.37 34.65 33.95 34.59 95,600
02/13/2014 33.71 34.44 33.605 34.36 178,309
02/12/2014 33.64 34.29 33.57 34.06 288,109
02/11/2014 32.54 33.49 32.48 33.46 235,790
02/10/2014 32.45 32.55 32.11 32.5 112,346
02/07/2014 32.69 32.75 32.23 32.41 120,222
02/06/2014 31.84 32.445 31.63 32.39 129,451
02/05/2014 31.7 31.97 31.39 31.66 155,555
02/04/2014 31.75 32.31 31.39 31.77 386,851
02/03/2014 33.27 33.7 31.44 31.52 617,920
01/31/2014 32.98 33.84 32.97 33.29 446,633
01/30/2014 33.74 34.09 33.27 33.71 208,365
01/29/2014 33.68 34.24 33.35 33.47 263,732
01/28/2014 33.96 34.47 33.96 34.17 166,861
01/27/2014 34.29 34.48 33.57 33.97 232,339
01/24/2014 35.17 35.39 34.058 34.26 208,808
01/23/2014 35.6 35.86 35.36 35.51 247,803
01/22/2014 35.78 35.89 35.36 35.89 167,569
01/21/2014 35.86 36 35.17 35.78 241,503
01/17/2014 35.66 35.82 35.53 35.7 149,024
01/16/2014 35.28 35.86 35.28 35.81 263,751
01/15/2014 35.46 35.628 35.13 35.36 339,516
01/14/2014 34.91 35.58 34.91 35.29 438,979
01/13/2014 35.12 35.38 34.77 34.95 640,576
01/10/2014 34.92 35.34 34.78 35.03 175,964
01/09/2014 34.78 34.97 34.39 34.83 111,917
01/08/2014 34.5 34.71 34.21 34.61 316,530
01/07/2014 34.16 34.815 33.97 34.62 184,227
01/06/2014 34.48 34.59 33.84 34.06 256,010
01/03/2014 34.06 34.49 34.01 34.33 121,770
01/02/2014 34.95 34.95 33.91 34.06 270,276
12/31/2013 34.9 35.1 34.58 34.98 223,244
12/30/2013 34.77 35.32 34.58 34.91 300,496
12/27/2013 34.65 34.85 34.4125 34.85 143,528
12/26/2013 34.18 34.73 33.96 34.61 243,039
12/24/2013 33.71 34.1 33.634 34.1 91,084
12/23/2013 33.41 33.8 33.308 33.71 268,107
12/20/2013 32.63 33.62 32.63 33.29 535,011
12/19/2013 32.7 33.07 32.36 32.6 157,607
12/18/2013 31.96 32.77 31.73 32.77 171,194
12/17/2013 31.71 31.86 31.54 31.81 83,082
12/16/2013 31.5 31.84 31.41 31.69 99,756
12/13/2013 31.25 31.49 30.94 31.4 147,862
12/12/2013 31.16 31.2525 30.81 31.15 82,799
12/11/2013 31.93 32.138 31.08 31.15 204,569
12/10/2013 31.4 32.15 31.3 32 172,583
12/09/2013 31.9 32.13 31.06 31.5 263,140
12/06/2013 31.79 32.2604 31.4549 31.95 431,249
12/05/2013 30.22 30.42 29.97 30.31 200,823
12/04/2013 30.21 30.56 29.84 30.26 184,900
12/03/2013 30.68 30.87 29.9403 30.37 213,398
12/02/2013 31.12 31.61 30.61 30.83 129,321
11/29/2013 31.71 31.71 31.23 31.25 86,937
11/27/2013 30.67 31.61 30.56 31.6 263,716
11/26/2013 30.35 30.92 30.29 30.55 106,701
11/25/2013 30.39 30.55 30.01 30.32 112,385
11/22/2013 30.24 30.42 29.98 30.25 104,968
11/21/2013 30 30.4 29.79 30.25 99,137
11/20/2013 29.88 30.32 29.72 29.84 134,580
11/19/2013 29.95 30.15 29.52 29.8 186,495
11/18/2013 30.45 30.98 29.8945 29.99 146,356
11/15/2013 29.9 30.37 29.9 30.25 197,961
11/14/2013 29.57 29.95 29.28 29.91 188,026
11/13/2013 29.18 29.55 29.17 29.53 136,098
11/12/2013 29.4 29.7 29.18 29.36 368,251
11/11/2013 29.75 29.86 29.41 29.53 200,283
11/08/2013 29.38 29.95 29.22 29.75 244,958
11/07/2013 29.49 30.28 29.16 29.51 580,944
11/06/2013 28.79 29.48 28.53 29.41 352,991
11/05/2013 29.98 30.06 28.35 28.64 609,062
11/04/2013 31.4 31.4 29.42 30.08 666,064
11/01/2013 32.26 32.96 31.98 32.42 248,262
10/31/2013 32.88 33.04 32.33 32.35 208,442
10/30/2013 33.26 33.36 32.77 32.98 158,775
10/29/2013 33.44 33.7393 33.03 33.29 158,437
10/28/2013 33.34 33.5 33.13 33.34 106,536
10/25/2013 33.67 33.69 32.93 33.41 158,852
10/24/2013 33.43 33.78 33.3 33.5 144,076
10/23/2013 33.6 34 33.37 33.42 271,426
10/22/2013 33.33 33.82 33.33 33.69 153,426
10/21/2013 32.82 33.31 32.41 33.23 174,638
10/18/2013 32.31 32.925 31.82 32.87 174,050
10/17/2013 30.72 32.09 30.72 32.01 258,840
10/16/2013 30.79 30.965 30.52 30.91 350,304
10/15/2013 31.05 31.13 30.6 30.61 159,938
10/14/2013 30.59 31.09 30.55 31.08 109,075
10/11/2013 30.27 30.98 30.14 30.89 101,632
10/10/2013 29.99 30.35 29.87 30.34 127,726
10/09/2013 29.48 29.95 29.29 29.61 141,112
10/08/2013 29.99 30.19 29.4 29.43 128,054
10/07/2013 30.12 30.37 29.87 29.98 111,803
10/04/2013 30.05 30.54 30.05 30.43 76,251
10/03/2013 30.68 30.7 29.92 30.12 166,661
10/02/2013 30.88 31.06 30.64 30.82 103,862
10/01/2013 30.66 31.44 30.66 31.12 291,365
09/30/2013 30.19 30.87 30.09 30.6 190,370
09/27/2013 30.58 30.91 30.5 30.62 74,374
09/26/2013 30.69 30.94 30.3401 30.85 82,291
09/25/2013 30.68 31.21 30.4 30.7 93,219
09/24/2013 30.47 31.1 30.47 30.69 217,782
09/23/2013 30.5 30.69 30.24 30.35 124,336
09/20/2013 31.22 31.24 30.54 30.54 368,677
09/19/2013 31.45 31.575 30.94 31.04 70,618
09/18/2013 30.75 31.56 30.51 31.29 105,621
09/17/2013 30.37 30.74 30.24 30.71 113,280
09/16/2013 30.06 30.61 30.045 30.4 190,725
09/13/2013 29.65 29.72 29.41 29.66 62,583
09/12/2013 29.4 29.62 29.33 29.49 78,919
09/11/2013 29.38 29.49 29.12 29.37 92,490
09/10/2013 29.87 29.98 29.35 29.52 159,081
09/09/2013 28.87 29.76 28.87 29.7 115,555
09/06/2013 29.17 29.3 28.56 28.71 99,200
09/05/2013 28.6 29.07 28.34 28.95 98,457
09/04/2013 28.42 28.79 28.19 28.53 84,432
09/03/2013 28.83 29.03 27.88 28.43 375,442
08/30/2013 29.07 29.15 28.23 28.32 158,625
08/29/2013 28.9 29.4 28.64 29.15 95,867
08/28/2013 29.13 29.14 28.87 28.9 83,460
08/27/2013 29.53 29.92 28.96 29.11 150,852
08/26/2013 29.62 30 29.445 29.89 96,183
08/23/2013 30.02 30.02 29.2 29.56 101,145
08/22/2013 29.26 30 29.26 29.99 208,369
08/21/2013 29.25 29.51 29.1 29.15 85,850
08/20/2013 29.24 29.49 29.11 29.35 153,973
08/19/2013 29.45 29.53 29.12 29.2 143,862
08/16/2013 28.84 29.54 28.84 29.44 161,472
08/15/2013 29.13 29.29 28.77 28.98 127,593
08/14/2013 29.88 30.05 29.21 29.55 184,642
08/13/2013 29.76 29.99 29.5 29.93 161,747
08/12/2013 29.7 30.01 29.62 29.75 144,099
08/09/2013 30.18 30.41 29.67 29.88 83,572
08/08/2013 30.6 30.84 30.022 30.35 96,257
08/07/2013 30.79 30.86 30.17 30.34 97,948
08/06/2013 32.01 32.39 30.9 30.93 219,105
08/05/2013 32.06 32.43 31.76 32.18 155,452
08/02/2013 31.4 32.26 31.4 32.18 182,229
08/01/2013 29.7 31.81 29.7 31.64 317,374
07/31/2013 29.82 30.78 29.78 30.25 169,935
07/30/2013 30.06 30.06 29.5 29.74 134,572
07/29/2013 30.74 30.92 29.79 29.85 163,946
07/26/2013 31.34 31.45 30.65 30.89 101,994
07/25/2013 31.46 31.66 31.01 31.63 103,108
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?