NYSE - Delayed Quote USD

Granite Construction Incorporated (GVA)

53.44 -0.24 (-0.45%)
At close: 4:00 PM EDT
54.00 +0.56 (+1.05%)
After hours: 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 53.60 54.26 53.01 53.44 53.44 301,914
Apr 18, 2024 54.17 54.52 53.30 53.68 53.68 258,300
Apr 17, 2024 54.61 54.70 53.12 53.82 53.82 276,800
Apr 16, 2024 54.37 54.89 52.99 54.29 54.29 329,400
Apr 15, 2024 55.90 55.99 54.23 54.62 54.62 253,100
Apr 12, 2024 55.34 55.67 54.59 55.34 55.34 305,200
Apr 11, 2024 55.46 56.04 54.91 55.59 55.59 300,400
Apr 10, 2024 54.83 55.46 54.12 55.40 55.40 366,900
Apr 9, 2024 56.97 56.98 55.85 55.90 55.90 667,100
Apr 8, 2024 57.02 57.10 56.44 56.79 56.79 261,400
Apr 5, 2024 56.27 56.91 56.00 56.81 56.81 332,300
Apr 4, 2024 56.96 57.27 55.86 56.18 56.18 277,400
Apr 3, 2024 56.03 56.92 55.78 56.35 56.35 238,000
Apr 2, 2024 56.08 56.36 55.25 56.30 56.30 553,300
Apr 1, 2024 57.00 57.12 55.78 56.69 56.69 289,300
Mar 28, 2024 57.44 57.62 56.56 57.13 57.13 389,000
Mar 27, 2024 0.13 Dividend
Mar 27, 2024 57.16 57.42 56.10 57.36 57.36 290,100
Mar 26, 2024 55.89 57.93 55.67 56.78 56.65 511,000
Mar 25, 2024 55.31 55.49 55.01 55.47 55.34 202,900
Mar 22, 2024 55.56 55.56 54.56 55.03 54.90 384,600
Mar 21, 2024 54.65 55.88 54.59 55.32 55.19 494,400
Mar 20, 2024 54.03 54.50 53.78 54.36 54.24 425,200
Mar 19, 2024 53.94 54.29 53.34 54.02 53.90 464,600
Mar 18, 2024 54.37 55.33 54.02 54.13 54.01 268,700
Mar 15, 2024 54.19 54.89 54.05 54.44 54.32 738,500
Mar 14, 2024 54.08 54.72 53.71 54.44 54.32 356,300
Mar 13, 2024 53.85 55.24 53.84 54.32 54.20 351,600
Mar 12, 2024 54.00 54.06 52.95 54.01 53.89 334,200
Mar 11, 2024 53.17 54.57 52.89 54.33 54.21 458,200
Mar 8, 2024 53.52 53.94 53.09 53.35 53.23 280,600
Mar 7, 2024 52.94 53.24 52.54 53.07 52.95 339,000
Mar 6, 2024 51.71 52.89 51.41 52.65 52.53 302,800
Mar 5, 2024 51.64 52.02 50.97 51.33 51.21 312,200
Mar 4, 2024 52.20 53.06 51.91 52.02 51.90 220,400
Mar 1, 2024 51.62 52.06 51.15 52.06 51.94 278,400
Feb 29, 2024 51.65 51.86 50.81 51.53 51.41 320,900
Feb 28, 2024 49.93 51.88 49.91 50.90 50.78 432,100
Feb 27, 2024 49.52 50.03 49.26 50.00 49.89 366,100
Feb 26, 2024 49.18 50.24 48.52 49.02 48.91 425,400
Feb 23, 2024 51.20 51.20 49.29 49.51 49.40 689,400
Feb 22, 2024 48.11 51.38 48.11 51.37 51.25 645,500
Feb 21, 2024 50.07 51.09 49.88 50.17 50.06 774,600
Feb 20, 2024 49.78 50.29 49.21 50.05 49.94 484,900
Feb 16, 2024 49.19 51.34 49.10 50.76 50.64 531,100
Feb 15, 2024 48.99 49.78 48.36 49.65 49.54 281,000
Feb 14, 2024 47.97 48.77 47.44 48.64 48.53 193,600
Feb 13, 2024 47.09 48.05 46.76 47.26 47.15 400,700
Feb 12, 2024 47.97 49.03 47.96 48.58 48.47 403,600
Feb 9, 2024 47.46 48.00 47.26 47.85 47.74 205,900
Feb 8, 2024 46.94 47.57 46.67 47.46 47.35 208,200
Feb 7, 2024 46.10 47.47 45.74 46.88 46.77 393,100
Feb 6, 2024 44.24 46.16 44.24 45.99 45.88 380,500
Feb 5, 2024 44.45 44.54 43.92 44.31 44.21 235,100
Feb 2, 2024 44.94 45.38 44.67 45.06 44.96 175,300
Feb 1, 2024 45.61 45.96 44.98 45.60 45.50 205,300
Jan 31, 2024 46.25 46.46 45.07 45.11 45.01 308,700
Jan 30, 2024 45.42 46.18 45.42 46.00 45.89 181,000
Jan 29, 2024 44.88 45.79 44.68 45.79 45.69 439,400
Jan 26, 2024 45.36 45.65 44.76 44.98 44.88 193,200
Jan 25, 2024 45.15 45.88 44.80 45.07 44.97 716,500
Jan 24, 2024 45.71 45.92 44.60 44.71 44.61 250,700
Jan 23, 2024 46.26 46.75 45.09 45.31 45.21 231,100
Jan 22, 2024 45.95 46.34 45.46 45.94 45.83 260,300
Jan 19, 2024 45.63 45.66 44.68 45.31 45.21 589,600
Jan 18, 2024 45.93 46.12 45.42 45.55 45.45 365,100
Jan 17, 2024 45.70 46.68 45.53 45.70 45.60 486,000
Jan 16, 2024 46.83 47.23 46.20 46.33 46.22 537,200
Jan 12, 2024 48.13 48.13 46.74 46.99 46.88 1,556,600
Jan 11, 2024 47.69 47.99 47.17 47.56 47.45 231,200
Jan 10, 2024 48.12 48.45 47.92 48.01 47.90 172,600
Jan 9, 2024 48.19 48.50 47.61 48.37 48.26 186,000
Jan 8, 2024 48.28 48.96 48.00 48.87 48.76 283,500
Jan 5, 2024 48.76 49.58 48.16 48.20 48.09 185,900
Jan 4, 2024 49.75 50.15 48.93 49.16 49.05 250,000
Jan 3, 2024 49.86 49.88 48.91 49.62 49.51 585,400
Jan 2, 2024 50.55 50.73 49.85 50.37 50.25 377,000
Dec 29, 2023 51.28 51.88 50.78 50.86 50.74 209,300
Dec 28, 2023 0.13 Dividend
Dec 28, 2023 51.71 51.93 51.36 51.38 51.26 163,500
Dec 27, 2023 51.94 52.15 51.59 52.08 51.83 152,800
Dec 26, 2023 51.44 52.24 51.29 51.98 51.73 211,300
Dec 22, 2023 51.29 51.66 50.57 51.19 50.95 215,100
Dec 21, 2023 50.65 51.17 50.17 51.06 50.82 265,200
Dec 20, 2023 50.33 51.03 49.78 50.11 49.87 269,900
Dec 19, 2023 49.56 50.77 49.56 50.30 50.06 304,100
Dec 18, 2023 49.50 49.92 49.05 49.26 49.02 216,600
Dec 15, 2023 49.91 50.02 49.00 49.54 49.30 1,085,200
Dec 14, 2023 49.91 50.36 49.28 49.90 49.66 390,600
Dec 13, 2023 47.95 49.02 47.17 48.88 48.65 456,800
Dec 12, 2023 48.23 48.27 47.71 47.95 47.72 213,000
Dec 11, 2023 48.31 48.83 47.50 48.15 47.92 272,900
Dec 8, 2023 48.06 48.74 48.06 48.36 48.13 298,400
Dec 7, 2023 47.61 48.17 47.47 48.04 47.81 251,300
Dec 6, 2023 47.61 48.80 47.40 47.69 47.46 398,200
Dec 5, 2023 47.37 47.61 46.43 47.04 46.82 297,600
Dec 4, 2023 46.59 47.54 46.59 47.44 47.21 234,500
Dec 1, 2023 45.86 47.18 45.80 46.88 46.66 247,500
Nov 30, 2023 45.71 46.30 45.57 45.95 45.73 261,000
Nov 29, 2023 45.57 46.01 45.20 45.51 45.29 370,000
Nov 28, 2023 45.98 46.02 45.07 45.37 45.15 359,800
Nov 27, 2023 45.87 46.08 45.58 46.01 45.79 156,000
Nov 24, 2023 45.74 46.10 45.73 45.98 45.76 54,100
Nov 22, 2023 45.58 45.97 45.45 45.65 45.43 124,500
Nov 21, 2023 46.30 46.37 45.34 45.38 45.16 240,400
Nov 20, 2023 46.37 46.54 46.00 46.39 46.17 169,100
Nov 17, 2023 46.25 46.75 45.92 46.43 46.21 628,800
Nov 16, 2023 46.23 46.58 45.67 46.03 45.81 468,400
Nov 15, 2023 46.77 47.31 46.23 46.26 46.04 565,700
Nov 14, 2023 46.61 46.86 46.15 46.57 46.35 375,000
Nov 13, 2023 44.75 45.07 44.25 44.89 44.68 195,200
Nov 10, 2023 44.61 44.97 44.37 44.82 44.61 280,800
Nov 9, 2023 45.13 45.13 44.02 44.25 44.04 270,000
Nov 8, 2023 45.38 45.46 44.20 44.83 44.62 231,000
Nov 7, 2023 45.59 45.68 44.82 45.21 44.99 360,200
Nov 6, 2023 46.00 46.05 45.01 46.01 45.79 377,700
Nov 3, 2023 45.51 46.72 45.51 45.93 45.71 445,800
Nov 2, 2023 43.82 44.93 43.50 44.92 44.71 602,800
Nov 1, 2023 40.72 43.73 40.31 43.21 43.00 1,145,800
Oct 31, 2023 37.23 40.67 36.74 40.48 40.29 1,115,600
Oct 30, 2023 34.64 34.72 33.99 34.31 34.15 233,900
Oct 27, 2023 34.35 34.35 33.74 34.27 34.11 236,000
Oct 26, 2023 34.16 34.35 33.79 34.10 33.94 213,400
Oct 25, 2023 34.54 34.86 33.91 33.97 33.81 317,900
Oct 24, 2023 35.21 35.45 34.66 34.73 34.56 222,300
Oct 23, 2023 35.31 35.57 34.81 34.89 34.72 215,800
Oct 20, 2023 35.23 35.41 35.00 35.30 35.13 303,600
Oct 19, 2023 35.86 35.88 34.96 35.06 34.89 318,000
Oct 18, 2023 36.78 36.78 35.98 36.00 35.83 188,800
Oct 17, 2023 36.57 37.52 36.38 37.11 36.93 472,400
Oct 16, 2023 36.85 37.14 36.54 36.75 36.57 462,300
Oct 13, 2023 37.62 37.76 36.36 36.42 36.25 281,600
Oct 12, 2023 38.76 38.76 37.52 37.56 37.38 198,000
Oct 11, 2023 38.62 38.91 37.33 38.64 38.46 142,600
Oct 10, 2023 38.64 39.24 38.60 38.65 38.47 159,100
Oct 9, 2023 37.95 38.48 37.77 38.46 38.28 160,300
Oct 6, 2023 37.55 38.56 37.49 38.18 38.00 213,300
Oct 5, 2023 37.38 37.78 37.28 37.61 37.43 239,400
Oct 4, 2023 36.30 37.55 36.30 37.38 37.20 332,400
Oct 3, 2023 37.31 37.48 36.21 36.32 36.15 361,200
Oct 2, 2023 37.87 38.06 37.22 37.43 37.25 329,100
Sep 29, 2023 38.40 38.40 37.77 38.02 37.84 294,800
Sep 28, 2023 0.13 Dividend
Sep 28, 2023 37.62 38.49 37.59 38.14 37.96 501,900
Sep 27, 2023 36.88 37.94 35.93 37.63 37.32 1,332,200
Sep 26, 2023 36.94 37.41 36.65 36.70 36.40 310,700
Sep 25, 2023 37.10 37.74 36.96 37.10 36.80 313,600
Sep 22, 2023 38.21 38.41 37.20 37.25 36.94 279,500
Sep 21, 2023 38.51 38.73 38.19 38.25 37.94 170,200
Sep 20, 2023 39.34 39.52 38.75 38.80 38.48 111,000
Sep 19, 2023 39.14 39.40 38.92 39.11 38.79 175,400
Sep 18, 2023 39.28 39.58 39.10 39.12 38.80 174,400
Sep 15, 2023 39.30 39.44 38.97 39.11 38.79 863,500
Sep 14, 2023 39.24 40.06 39.15 39.46 39.14 222,600
Sep 13, 2023 39.07 39.21 38.71 38.81 38.49 206,300
Sep 12, 2023 39.66 39.85 39.06 39.15 38.83 153,000
Sep 11, 2023 39.91 39.98 39.24 39.51 39.19 178,000
Sep 8, 2023 40.13 40.13 39.43 39.72 39.39 185,300
Sep 7, 2023 40.38 40.38 39.11 40.00 39.67 351,800
Sep 6, 2023 41.00 41.31 40.23 40.45 40.12 195,700
Sep 5, 2023 41.92 41.92 40.59 41.05 40.71 274,700
Sep 1, 2023 41.50 42.65 41.50 42.36 42.01 188,800
Aug 31, 2023 41.16 41.51 41.12 41.29 40.95 197,900
Aug 30, 2023 41.35 41.75 40.96 41.08 40.74 143,100
Aug 29, 2023 40.84 41.28 40.57 41.25 40.91 175,600
Aug 28, 2023 40.90 41.50 40.74 40.88 40.54 118,400
Aug 25, 2023 40.48 40.84 39.89 40.72 40.39 104,700
Aug 24, 2023 40.20 40.52 39.78 40.24 39.91 189,400
Aug 23, 2023 40.27 40.69 40.16 40.58 40.25 140,700
Aug 22, 2023 40.39 40.71 39.99 40.04 39.71 126,300
Aug 21, 2023 40.56 40.56 39.93 40.47 40.14 169,100
Aug 18, 2023 40.06 40.79 39.93 40.44 40.11 171,600
Aug 17, 2023 41.49 41.73 40.30 40.39 40.06 219,200
Aug 16, 2023 42.62 42.75 41.49 41.51 41.17 217,500
Aug 15, 2023 42.38 42.72 42.20 42.38 42.03 218,900
Aug 14, 2023 42.21 42.54 41.54 42.53 42.18 204,000
Aug 11, 2023 42.02 42.36 41.55 42.25 41.90 215,500
Aug 10, 2023 42.92 43.25 41.48 41.89 41.55 167,400
Aug 9, 2023 42.48 43.33 42.26 42.85 42.50 308,500
Aug 8, 2023 41.97 42.43 41.58 42.32 41.97 249,000
Aug 7, 2023 41.88 42.40 41.81 42.19 41.84 161,300
Aug 4, 2023 41.98 42.45 41.47 42.03 41.68 239,200
Aug 3, 2023 41.74 42.18 41.23 42.01 41.66 223,700
Aug 2, 2023 41.41 42.04 41.03 41.87 41.53 209,000
Aug 1, 2023 40.85 41.65 40.57 41.65 41.31 247,300
Jul 31, 2023 40.32 41.24 39.96 40.93 40.59 263,700
Jul 28, 2023 41.31 41.64 39.39 40.09 39.76 533,800
Jul 27, 2023 42.53 43.10 40.80 41.51 41.17 865,700
Jul 26, 2023 42.43 43.50 42.41 43.48 43.12 744,100
Jul 25, 2023 42.75 43.07 42.48 42.66 42.31 376,500
Jul 24, 2023 42.76 43.17 42.16 42.99 42.64 417,600
Jul 21, 2023 43.87 43.87 42.41 42.69 42.34 715,100
Jul 20, 2023 43.53 43.92 43.00 43.63 43.27 317,500
Jul 19, 2023 42.37 43.70 41.95 43.32 42.96 715,500
Jul 18, 2023 41.22 42.23 41.22 42.04 41.69 216,600
Jul 17, 2023 40.71 41.35 40.28 41.10 40.76 266,600
Jul 14, 2023 41.70 41.70 40.59 40.60 40.27 196,900
Jul 13, 2023 41.45 41.66 41.10 41.51 41.17 229,300
Jul 12, 2023 41.47 41.67 40.83 41.48 41.14 583,900
Jul 11, 2023 40.45 40.88 40.27 40.81 40.47 219,100
Jul 10, 2023 39.20 40.26 39.20 40.25 39.92 174,200
Jul 7, 2023 39.00 39.68 38.33 39.34 39.02 203,300
Jul 6, 2023 39.16 39.51 38.26 38.86 38.54 275,200
Jul 5, 2023 39.78 39.78 39.23 39.41 39.09 162,900
Jul 3, 2023 39.49 40.10 39.49 40.05 39.72 66,600
Jun 30, 2023 40.43 40.64 39.76 39.78 39.45 240,500
Jun 29, 2023 0.13 Dividend
Jun 29, 2023 39.45 40.10 39.36 40.07 39.74 163,500
Jun 28, 2023 39.76 39.87 39.46 39.74 39.28 266,300
Jun 27, 2023 39.21 39.88 39.02 39.67 39.22 152,200
Jun 26, 2023 39.46 39.90 38.82 39.13 38.68 157,700
Jun 23, 2023 39.95 40.36 39.22 39.28 38.83 597,200
Jun 22, 2023 40.38 40.67 40.03 40.30 39.84 277,300
Jun 21, 2023 39.25 40.60 39.02 40.38 39.92 296,200
Jun 20, 2023 39.44 39.58 39.11 39.32 38.87 216,100
Jun 16, 2023 40.38 40.60 39.46 39.78 39.32 1,029,000
Jun 15, 2023 39.50 40.15 38.86 40.13 39.67 707,900
Jun 14, 2023 39.47 39.75 39.14 39.57 39.12 630,300
Jun 13, 2023 39.43 40.23 39.20 39.62 39.17 1,007,400
Jun 12, 2023 39.53 39.77 38.99 39.45 39.00 582,000
Jun 9, 2023 40.18 40.19 39.14 39.67 39.22 579,900
Jun 8, 2023 40.28 40.77 39.42 40.33 39.87 642,300
Jun 7, 2023 39.49 40.58 39.32 40.54 40.08 702,300
Jun 6, 2023 38.53 39.64 38.40 39.32 38.87 373,400
Jun 5, 2023 38.38 38.78 37.46 38.66 38.22 433,900
Jun 2, 2023 36.96 38.45 36.89 38.38 37.94 246,800
Jun 1, 2023 36.33 36.72 36.13 36.47 36.05 524,600
May 31, 2023 36.58 36.58 35.71 36.19 35.78 868,000
May 30, 2023 36.90 37.11 36.58 36.62 36.20 346,100
May 26, 2023 36.09 36.81 36.06 36.72 36.30 400,400
May 25, 2023 36.41 36.56 35.62 36.15 35.74 475,600
May 24, 2023 37.25 37.25 36.18 36.57 36.15 895,900
May 23, 2023 36.96 37.51 36.45 37.22 36.79 300,200
May 22, 2023 37.17 37.19 36.47 36.85 36.43 370,000
May 19, 2023 37.71 37.84 36.69 37.10 36.67 411,000
May 18, 2023 37.17 37.53 36.90 37.44 37.01 504,900
May 17, 2023 36.60 37.43 36.57 37.25 36.82 208,000
May 16, 2023 36.87 36.91 36.36 36.50 36.08 239,000
May 15, 2023 37.10 37.38 36.82 37.22 36.79 316,500
May 12, 2023 37.84 38.07 36.47 37.01 36.59 534,900
May 11, 2023 36.81 37.57 36.68 37.52 37.09 596,000
May 10, 2023 38.58 38.73 36.65 37.18 36.75 356,400
May 9, 2023 35.28 37.98 35.19 37.90 37.47 3,076,000
May 8, 2023 35.92 36.03 35.22 35.48 35.07 268,900
May 5, 2023 35.69 36.10 35.34 35.83 35.42 303,200
May 4, 2023 35.39 35.39 34.38 35.13 34.73 475,400
May 3, 2023 36.73 36.76 35.31 35.45 35.04 603,200
May 2, 2023 36.18 37.37 34.86 36.72 36.30 691,400
May 1, 2023 38.09 39.02 37.85 38.27 37.83 372,000
Apr 28, 2023 37.56 38.31 37.56 38.13 37.69 179,700
Apr 27, 2023 37.23 37.72 37.09 37.69 37.26 154,600
Apr 26, 2023 37.18 37.23 36.79 37.05 36.63 244,900
Apr 25, 2023 37.71 38.10 37.42 37.61 37.18 295,200
Apr 24, 2023 37.85 38.40 37.85 38.15 37.71 181,700
Apr 21, 2023 38.30 38.31 37.61 37.77 37.34 113,200
Apr 20, 2023 38.33 38.48 38.02 38.38 37.94 191,100

Related Tickers

PRIM Primoris Services Corporation
43.53
+0.93%
 
GLDD Great Lakes Dredge & Dock Corporation
7.45
+0.95%
 
MYRG MYR Group Inc.
158.71
-0.08%
 
DY Dycom Industries, Inc.
135.56
+0.63%
 
ROAD Construction Partners, Inc.
50.03
-2.49%
 
KBR KBR, Inc.
62.67
+0.87%
 
STN Stantec Inc.
78.92
-0.38%
 
ORN Orion Group Holdings, Inc.
7.90
+0.38%
 
ACA Arcosa, Inc.
75.88
+0.13%
 
MTZ MasTec, Inc.
84.42
+1.17%