![Granite Construction](/common/images/company/TG_GRG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 2.5 | 4.03225806452 | 62 | 63.5 | 62 | 101 | 62.9539801 | DE |
12 | 4 | 6.61157024793 | 60.5 | 63.5 | 56.5 | 87 | 59.47183099 | DE |
26 | 4 | 6.61157024793 | 60.5 | 63.5 | 56.5 | 87 | 59.47183099 | DE |
52 | 4 | 6.61157024793 | 60.5 | 63.5 | 56.5 | 87 | 59.47183099 | DE |
156 | 4 | 6.61157024793 | 60.5 | 63.5 | 56.5 | 87 | 59.47183099 | DE |
260 | 4 | 6.61157024793 | 60.5 | 63.5 | 56.5 | 87 | 59.47183099 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1723839960 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723753560 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723667160 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723580760 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723494360 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723235160 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723148760 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1723062360 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1722975960 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1722889560 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1722630360 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 97 |
1722544020 | 63.5 | 0.5 | 0.79 | 63.5 | 63.5 | 63.5 | 160 |
1722457560 | 63 | 1 | 1.61 | 63 | 63 | 63 | 95 |
1722371220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
1722284820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
1722025620 | 62 | 2.5 | 4.20 | 62 | 62 | 62 | 50 |
1721939160 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1721852760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1721766360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1721679960 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1721420760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1721334360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 8 |
1721248020 | 59.5 | 2 | 3.48 | 59.5 | 59.5 | 59.5 | 65 |
1721161560 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1721075160 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720815960 | 57.5 | 0 | 0.00 | 58 | 58 | 57.5 | 291 |
1720729620 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720643220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720556820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720470420 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720211220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720124820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1720038420 | 57.5 | 1 | 1.77 | 57.5 | 57.5 | 57.5 | 25 |
1719952020 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 10 |
1719865620 | 57.5 | -1 | -1.71 | 58 | 58 | 57.5 | 116 |
1719606420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1719520020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1719433620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1719347220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1719260820 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 4 |
1719001620 | 58 | 1 | 1.75 | 58 | 58 | 58 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.