Quantcast

Historical Stock Prices

GVA 
$44.05
*  
0.05
0.11%
Get GVA Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 43.88 44.25 43.72 44.05 663,730
08/16/2018 42.12 44.29 42.12 44 778,228
08/15/2018 42.38 42.89 40.76 42.06 1,260,914
08/14/2018 44.06 44.71 42.78 42.97 1,292,448
08/13/2018 45.49 45.49 44.1 44.17 893,139
08/10/2018 45.56 46.39 44.4796 45.54 862,259
08/09/2018 45.87 48.22 45.51 46.29 1,019,195
08/08/2018 50.2 50.92 45.635 46.17 1,674,480
08/07/2018 53.49 53.69 52.635 52.98 332,732
08/06/2018 52.99 53.8 52.4 53.22 329,305
08/03/2018 53.49 54.57 52.55 52.64 240,956
08/02/2018 52.79 54.275 52.5 53.75 205,363
08/01/2018 53.65 53.92 52.53 53.12 222,028
07/31/2018 52.48 54.12 52.08 53.95 331,108
07/30/2018 51.23 53 51.23 52.36 316,331
07/27/2018 52.13 52.25 50.835 51.05 277,245
07/26/2018 51.99 53.27 51.94 52.01 235,399
07/25/2018 53.35 53.35 51.21 51.99 489,513
07/24/2018 54.6 54.6 53.17 53.42 118,557
07/23/2018 54.4 54.88 53.74 54.28 124,737
07/20/2018 55.22 55.45 54.45 54.6 210,810
07/19/2018 54.77 55.52 54.27 55.32 215,324
07/18/2018 54.53 55.24 54.15 54.92 196,780
07/17/2018 54.05 54.92 54.05 54.5 222,190
07/16/2018 56.08 56.48 53.81 54.23 212,761
07/13/2018 55.93 56.61 55.675 56.02 172,768
07/12/2018 56.51 56.51 55.37 56.03 259,429
07/11/2018 56.3 56.66 55.92 56.14 162,174
07/10/2018 56.68 57.17 56.42 56.77 206,346
07/09/2018 56.52 56.93 56.06 56.75 155,917
07/06/2018 56.01 56.98 55.87 56.13 271,997
07/05/2018 55.91 56.16 55.07 56.13 262,802
07/03/2018 56.19 56.57 55.315 55.48 201,985
07/02/2018 55.01 56.04 54.44 56.03 227,779
06/29/2018 55.01 56.16 55.01 55.66 345,776
06/28/2018 55.77 55.77 53.85 54.7 353,724
06/27/2018 57.79 57.79 56.05 56.14 277,747
06/26/2018 56.85 57.74 56.23 57.66 239,918
06/25/2018 56.98 57.4 55.89 56.58 236,420
06/22/2018 58.23 58.45 57.08 57.14 390,070
06/21/2018 58.58 58.58 57.37 57.73 211,701
06/20/2018 57.5 58.64 56.81 58.51 349,721
06/19/2018 56.86 57.53 56.4 57.28 359,472
06/18/2018 57.53 57.94 57.01 57.27 583,530
06/15/2018 56.88 57.69 56.51 57.54 1,506,617
06/14/2018 58.4 58.47 56.56 57.09 514,902
06/13/2018 58.29 58.57 57.6492 58.11 252,550
06/12/2018 58.71 58.885 57.71 58.1 275,376
06/11/2018 59.17 59.17 57.99 58.65 227,910
06/08/2018 58.78 59.28 58.04 59.11 261,308
06/07/2018 58.75 58.98 58.49 58.77 175,603
06/06/2018 58 58.9 57.72 58.74 270,371
06/05/2018 57.42 57.9647 56.97 57.69 163,387
06/04/2018 57.56 57.94 57.1 57.47 165,829
06/01/2018 57.53 57.73 56.75 57.18 170,169
05/31/2018 57.34 57.76 56.37 56.87 250,194
05/30/2018 56.94 57.81 56.72 57.33 321,816
05/29/2018 56.22 57.32 55.81 56.39 317,115
05/25/2018 56.99 57.33 56.03 56.68 256,057
05/24/2018 57.49 57.67 56.31 57.19 207,894
05/23/2018 57.99 57.99 57.03 57.68 196,574
05/22/2018 59.2 59.22 58.24 58.34 213,273
05/21/2018 59.72 59.83 58.46 59.3 249,367
05/18/2018 59.48 60.05 59.19 59.42 315,283
05/17/2018 58.85 60.11 58.85 59.26 299,542
*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?

Smart Portfolio