Granite Construction Incorporated Historical Stock Prices

GVA 
$37.2
*  
1.29
3.59%
Get GVA Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading GVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.95  37.47  35.75  37.20 208,564
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
09/23/2014 32.94 33.15 32.42 32.76 196,415
09/22/2014 33.57 33.78 32.98 33.18 134,054
09/19/2014 34.25 34.39 33.5 33.81 307,215
09/18/2014 34.32 34.53 33.95 34.16 196,999
09/17/2014 34.07 34.45 33.84 34.18 184,420
09/16/2014 33.7 34.33 33.63 34.07 124,430
09/15/2014 34.4 34.4 33.44 33.76 104,662
09/12/2014 35.24 35.48 34.47 34.47 125,500
09/11/2014 34.32 35.61 34.32 35.31 187,688
09/10/2014 33.95 34.6399 33.63 34.61 135,079
09/09/2014 34.62 34.695 33.95 34.03 120,270
09/08/2014 34.53 34.89 34.4 34.58 102,451
09/05/2014 34.58 34.97 34.32 34.61 234,159
09/04/2014 35.17 35.42 34.56 34.71 122,746
09/03/2014 35.92 35.92 34.9 35.02 90,171
09/02/2014 35.38 36.11 35.21 35.72 184,028
08/29/2014 35.21 35.345 34.89 35.27 132,784
08/28/2014 35.4 35.51 35.01 35.21 82,965
08/27/2014 35.66 35.74 35.4 35.49 108,175
08/26/2014 35.14 35.75 35.14 35.54 101,850
08/25/2014 34.86 35.28 34.71 35.19 117,839
08/22/2014 34.49 34.76 34.32 34.57 115,209
08/21/2014 34.45 34.71 33.99 34.54 97,000
08/20/2014 34.34 34.6 34.16 34.39 87,719
08/19/2014 34.72 34.88 34.44 34.52 152,147
08/18/2014 34.6 34.97 34.51 34.61 153,300
08/15/2014 34.97 35.01 33.74 34.25 236,887
08/14/2014 34.56 34.82 34.38 34.61 96,981
08/13/2014 34.4 34.75 34.28 34.58 115,875
08/12/2014 34.39 34.67 34.14 34.25 212,634
08/11/2014 34.12 34.88 34.08 34.48 185,172
08/08/2014 33.17 34.02 33.17 33.88 117,863
08/07/2014 33.36 33.62 33.05 33.18 201,428
08/06/2014 32.89 33.62 32.73 33.31 210,225
08/05/2014 32.65 33.25 32.57 33.09 241,516
08/04/2014 32.88 33.19 31.92 32.92 309,850
08/01/2014 35.47 35.9 32.0299 32.81 493,622
07/31/2014 33.26 33.76 32.55 32.55 282,162
07/30/2014 33.85 34.28 33.53 33.83 124,713
07/29/2014 34.07 34.19 33.51 33.74 214,210
07/28/2014 34.73 35.11 33.703 33.93 223,768
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
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?