Granite Construction Incorporated Historical Stock Prices

GVA 
$38.69
*  
0.37
 negative 
0.95%
Get GVA Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  38.83  39.29  38.69  38.69 104,195
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
07/24/2013 32.21 32.33 31.42 31.63 85,504
07/23/2013 32.29 32.29 31.73 32.18 81,752
07/22/2013 32.13 32.46 32 32.17 77,418
07/19/2013 32.06 32.24 31.83 32.18 91,245
07/18/2013 30.83 32.23 30.78 32.22 251,484
07/17/2013 30.92 31.1 30.5 30.77 125,182
07/16/2013 30.83 30.99 30.64 30.71 89,255
07/15/2013 30.75 30.99 30.62 30.76 90,037
07/12/2013 30.57 30.95 30.54 30.8 105,057
07/11/2013 30.66 30.9999 30.505 30.71 176,392
07/10/2013 30.1 30.4 29.9 30.31 143,230
07/09/2013 30.08 30.25 29.81 30.14 193,403
07/08/2013 30.61 30.74 29.74 29.89 172,274
07/05/2013 30.62 30.62 29.95 30.48 137,801
07/03/2013 29.91 30.35 29.91 30.18 62,194
07/02/2013 30.44 30.69 29.88 30.1 168,221
07/01/2013 29.99 30.68 29.85 30.46 121,533
06/28/2013 29.85 30.27 29.72 29.76 229,823
06/27/2013 29.64 29.93 29.36 29.88 172,453
06/26/2013 29.43 29.47 29.16 29.36 189,762
06/25/2013 29.01 29.29 28.77 29.21 166,622
06/24/2013 28.73 28.97 28.33 28.63 223,268
06/21/2013 29.52 29.63 28.5 29.08 333,540
06/20/2013 29.4 29.55 29.01 29.37 210,376
06/19/2013 30.65 30.73 29.85 29.86 76,966
06/18/2013 30.47 30.8054 30.34 30.69 138,538
06/17/2013 30.33 30.56 30.12 30.32 108,469
06/14/2013 30.29 30.41 29.63 29.96 136,478
06/13/2013 29.43 30.44 29.36 30.32 109,901
06/12/2013 29.86 29.86 29.39 29.51 116,474
06/11/2013 29.53 30.15 29.37 29.68 121,945
06/10/2013 29.97 30.23 29.53 30.08 143,316
06/07/2013 30.06 30.28 29.74 29.94 139,185
06/06/2013 29.89 30.21 29.41 29.81 124,157
06/05/2013 30.24 30.33 29.74 29.9 122,924
06/04/2013 31.14 31.17 29.98 30.34 260,867
06/03/2013 30.97 31.245 30.21 31.15 262,217
05/31/2013 31.15 31.41 30.84 30.86 145,027
05/30/2013 31.4 31.57 30.86 31.34 154,055
05/29/2013 31.77 31.96 31.3 31.36 190,550
05/28/2013 31.81 32.16 31.66 32.09 314,879
05/24/2013 31.23 31.5 31.11 31.35 157,947
05/23/2013 30.62 31.33 30.47 31.33 281,800
05/22/2013 31.13 31.64 30.86 31.02 218,936
05/21/2013 31.35 31.35 30.78 31.11 155,195
05/20/2013 31.08 31.5 30.83 31.3 185,606
05/17/2013 30.96 31.29 30.805 31.19 170,706
05/16/2013 30.86 31.04 30.66 30.83 337,811
05/15/2013 30.58 31.55 30.52 31.04 257,203
05/14/2013 29.82 30.85 29.72 30.62 356,616
05/13/2013 30.23 30.23 29.8101 29.85 506,105
05/10/2013 29.22 31.49 29.22 30.26 630,731
05/09/2013 26.07 29.21 26.07 28.94 887,945
05/08/2013 28.44 28.9 28.44 28.69 227,658
05/07/2013 28.26 28.6 28.19 28.6 203,929
05/06/2013 28.45 28.45 28 28.18 250,679
05/03/2013 28.05 29.01 28.03 28.44 256,253
05/02/2013 27.72 27.9857 27.55 27.61 489,159
05/01/2013 27.55 27.91 26.26 27.48 684,719
04/30/2013 28.24 28.25 27.53 27.67 391,896
04/29/2013 28.24 28.69 28.08 28.24 118,603
04/26/2013 28.45 28.45 28.05 28.14 149,460
04/25/2013 28.63 29.02 28.48 28.52 177,299
04/24/2013 28.21 28.54 28.11 28.45 102,399
04/23/2013 27.77 28.14 27.37 28.14 237,599
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 your brokers before you trade


Want to trade FX?