Historical Stock Prices

GVA 
$34.31
*  
0.35
1.03%
Get GVA Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 33.91 34.55 33.69 34.31 150,961
08/27/2015 33.96 34.44 33.43 33.96 225,441
08/26/2015 33.1 33.78 32.61 33.6 414,202
08/25/2015 32.68 32.82 32.1 32.56 468,531
08/24/2015 31.08 32.93 30.9 31.99 359,823
08/21/2015 32.18 32.86 31.96 32.47 263,005
08/20/2015 32.78 33.1 32.63 32.71 208,575
08/19/2015 33.41 33.62 32.97 33.13 184,662
08/18/2015 33.97 34 33.49 33.55 80,859
08/17/2015 34.01 34.19 33.71 34.01 132,784
08/14/2015 33.49 34.18 33.4 34.16 216,384
08/13/2015 33.58 33.71 33.21 33.49 152,471
08/12/2015 33.56 33.73 32.99 33.56 152,289
08/11/2015 33.71 33.98 33.475 33.75 147,635
08/10/2015 33.69 34.09 33.61 33.91 342,674
08/07/2015 33.7 34.08 33.12 33.46 228,180
08/06/2015 33.97 34.23 33.57 33.97 245,163
08/05/2015 34 34.24 33.66 33.93 375,577
08/04/2015 33.45 33.98 33.45 33.76 143,522
08/03/2015 34.01 34.335 33.35 33.51 421,702
07/31/2015 34.29 34.36 32.51 34.02 527,210
07/30/2015 32.91 35.24 32.77 34.27 368,409
07/29/2015 33.93 34.86 33.76 34.64 268,652
07/28/2015 33.48 34.38 33.09 33.99 255,640
07/27/2015 33.08 33.53 32.97 33.24 131,357
07/24/2015 33.23 33.78 33.07 33.26 246,204
07/23/2015 34.65 34.8188 33.35 33.4 299,794
07/22/2015 34.81 35.35 34.51 34.66 142,779
07/21/2015 34.66 35.26 34.65 35.12 153,006
07/20/2015 34.83 34.84 34.32 34.82 135,535
07/17/2015 34.77 35.05 34.6248 34.84 148,142
07/16/2015 34.44 35.11 34.4 34.78 160,802
07/15/2015 34.78 35.12 34.12 34.15 221,487
07/14/2015 35.04 35.28 34.65 34.89 375,658
07/13/2015 35.28 35.43 35.15 35.15 234,682
07/10/2015 35.25 35.38 34.85 35.02 458,016
07/09/2015 35.61 35.61 34.71 34.85 219,860
07/08/2015 35.27 35.67 34.55 35.01 166,194
07/07/2015 35.64 35.76 35.08 35.71 159,065
07/06/2015 35.22 35.91 35.01 35.7 124,180
07/02/2015 35.84 35.98 35.34 35.7 111,431
07/01/2015 35.79 36.07 35.37 35.73 167,777
06/30/2015 36.05 36.06 35.43 35.51 110,759
06/29/2015 36.43 36.83 35.61 35.68 131,410
06/26/2015 36.66 36.98 36.29 36.82 277,307
06/25/2015 37.13 37.13 36.3 36.6 119,377
06/24/2015 37.52 37.6 36.9 37.03 169,033
06/23/2015 37.79 37.83 37.49 37.63 166,088
06/22/2015 38 38 37.55 37.74 179,195
06/19/2015 37.5 38.1 37.37 37.75 238,971
06/18/2015 37.12 37.39 36.6 37.37 207,394
06/17/2015 36.98 37.17 36.68 37 230,219
06/16/2015 36.45 36.89 36.24 36.75 216,865
06/15/2015 36.4 36.57 35.48 36.44 138,319
06/12/2015 37.33 37.33 36.53 36.75 75,706
06/11/2015 37.22 37.8645 36.94 37.45 136,335
06/10/2015 36.76 37.4 36.47 37.2 133,707
06/09/2015 36.67 36.77 36.34 36.45 93,158
06/08/2015 37.18 37.21 36.57 36.61 67,575
06/05/2015 36.51 37.29 36.24 37.21 124,125
06/04/2015 37.08 37.376 36.54 36.6 130,985
06/03/2015 36.96 37.605 36.85 37.4 143,949
06/02/2015 36.45 37.38 36.27 36.86 124,169
06/01/2015 37.53 37.53 35.67 36.53 163,610
05/29/2015 36.03 36.24 35.33 35.85 110,683
05/28/2015 36.16 36.514 35.7 36.07 87,179
05/27/2015 36.06 36.47 35.51 36.37 149,665
05/26/2015 36.56 36.56 35.63 35.92 134,429
05/22/2015 37.58 37.65 36.71 36.85 95,911
05/21/2015 37.93 37.99 37.31 37.61 104,998
05/20/2015 37.85 37.91 37.41 37.89 92,637
05/19/2015 37.9 37.9 37.47 37.73 123,027
05/18/2015 37.73 38 37.45 38 132,554
05/15/2015 38 38.0004 37.54 37.91 143,229
05/14/2015 37.84 38.15 37.67 38 195,063
05/13/2015 37.76 37.858 37.35 37.5 172,303
05/12/2015 37.92 38.186 37.24 37.55 185,294
05/11/2015 37.8 38.68 37.66 38.17 191,964
05/08/2015 38 38.24 37.54 37.88 213,053
05/07/2015 37.39 37.84 37.23 37.5 270,511
05/06/2015 37.05 37.65 36.76 37.55 589,016
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
02/04/2015 35.84 36 35.22 35.46 172,441
02/03/2015 35.39 36.24 35.39 36.1 220,046
02/02/2015 34.24 35.27 33.81 35.24 206,253
01/30/2015 34.86 35.05 34.02 34.08 189,382
01/29/2015 33.99 35.08 33.56 35.07 194,801
01/28/2015 34.96 34.96 33.84 33.99 142,483
01/27/2015 34.46 34.95 34.14 34.68 178,978
01/26/2015 34.99 35.45 34.15 35.14 235,730
01/23/2015 35.1 35.53 34.93 35.11 116,846
01/22/2015 34.71 35.38 34.18 35.2 127,504
01/21/2015 33.79 34.52 33.79 34.43 173,950
01/20/2015 35.2 35.44 33.02 34.04 342,405
01/16/2015 34.19 35.26 34.18 35.23 140,705
01/15/2015 35.7 35.87 34.26 34.4 231,813
01/14/2015 35.39 35.79 34.92 35.46 200,191
01/13/2015 36.31 37.04 35.17 35.86 174,892
01/12/2015 36.68 36.68 35.43 35.85 157,009
01/09/2015 37.28 37.28 36.64 36.68 183,398
01/08/2015 37.06 37.47 36.49 37.29 185,942
01/07/2015 36.86 37.0658 36.4 36.67 224,719
01/06/2015 36.85 37.1 35.713 36.61 300,368
01/05/2015 36.84 37.12 36.19 36.8 348,561
01/02/2015 38.32 38.42 36.83 37.19 341,855
12/31/2014 38.64 38.86 38 38.02 203,440
12/30/2014 38.55 38.99 38.55 38.6 87,087
12/29/2014 38.54 39.0501 38.54 38.7 76,313
12/26/2014 38.79 38.95 38.39 38.7 87,088
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
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
*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?