tiprankstipranks
Granite Construction (DE:GRG)
XETRA:GRG
Germany Market

Granite Construction (GRG) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
100.00
100.00
99.50
99.50
99.50
-1.49%
0
0.00
Sep 09, 2026
102.00
103.00
101.00
101.00
101.00
-0.98%
0
0.00
Sep 08, 2026
102.00
102.00
102.00
102.00
102.00
0.00%
0
0.00
Sep 07, 2026
102.00
102.00
102.00
102.00
102.00
-0.97%
0
0.00
Sep 04, 2026
103.00
103.00
103.00
103.00
103.00
0.00%
0
0.00
Sep 03, 2026
103.00
103.00
103.00
103.00
103.00
0.00%
0
0.00
Sep 02, 2026
102.00
103.00
102.00
103.00
103.00
0.00%
90
11.32
Sep 01, 2026
103.00
103.00
103.00
103.00
103.00
-0.96%
0
0.00
Aug 31, 2026
105.00
105.00
104.00
104.00
104.00
-2.80%
7
0.89
Aug 28, 2026
107.00
107.00
107.00
107.00
107.00
+0.94%
0
0.00
Aug 27, 2026
106.00
106.00
106.00
106.00
106.00
+0.95%
0
0.00
Aug 26, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
0
0.00
Aug 25, 2026
105.00
105.00
105.00
105.00
105.00
0.00%
0
0.00
Aug 24, 2026
105.00
105.00
105.00
105.00
105.00
-0.94%
0
0.00
Aug 21, 2026
106.00
106.00
106.00
106.00
106.00
-0.93%
0
0.00
Aug 20, 2026
107.00
107.00
107.00
107.00
107.00
0.00%
0
0.00
Aug 19, 2026
107.00
107.00
107.00
107.00
107.00
-0.93%
0
0.00
Aug 18, 2026
108.00
108.00
108.00
108.00
108.00
-1.82%
0
0.00
Aug 17, 2026
110.00
110.00
110.00
110.00
110.00
0.00%
0
0.00
Aug 14, 2026
110.00
110.00
110.00
110.00
110.00
+0.92%
0
0.00
Aug 13, 2026
109.00
109.00
109.00
109.00
109.00
-0.91%
0
0.00
Aug 12, 2026
110.00
110.00
110.00
110.00
110.00
+1.85%
0
0.00
Aug 11, 2026
108.00
108.00
108.00
108.00
108.00
-1.82%
0
0.00
Aug 10, 2026
110.00
110.00
110.00
110.00
110.00
+0.92%
0
0.00
Aug 07, 2026
109.00
109.00
109.00
109.00
109.00
+1.87%
0
0.00
Aug 06, 2026
107.00
107.00
107.00
107.00
107.00
-1.83%
0
0.00
Aug 05, 2026
108.00
109.00
108.00
109.00
109.00
+1.87%
73
8.83
Aug 04, 2026
107.00
107.00
107.00
107.00
107.00
+3.88%
0
0.00
Aug 03, 2026
103.00
103.00
103.00
103.00
103.00
+4.04%
0
0.00
Jul 31, 2026
99.00
99.00
99.00
99.00
99.00
-2.94%
0
0.00
Jul 30, 2026
102.00
102.00
102.00
102.00
102.00
-2.86%
0
0.00
Jul 29, 2026
105.00
105.00
105.00
105.00
105.00
-2.78%
0
0.00
Jul 28, 2026
108.00
108.00
108.00
108.00
108.00
-1.82%
0
0.00
Jul 27, 2026
110.00
110.00
110.00
110.00
110.00
-0.90%
0
0.00
Jul 24, 2026
112.00
112.00
111.00
111.00
111.00
0.00%
1
0.10
Jul 23, 2026
111.00
111.00
111.00
111.00
111.00
0.00%
0
0.00
Jul 22, 2026
109.00
111.00
109.00
111.00
111.00
+1.83%
24
2.53
Jul 21, 2026
109.00
109.00
109.00
109.00
109.00
+0.93%
0
0.00
Jul 20, 2026
108.00
108.00
108.00
108.00
108.00
-1.82%
0
0.00
Jul 17, 2026
110.00
110.00
110.00
110.00
110.00
+0.92%
0
0.00
Jul 16, 2026
113.00
113.00
109.00
109.00
109.00
-0.91%
67
7.96
Jul 15, 2026
110.00
110.00
110.00
110.00
110.00
+2.80%
10
1.21
Jul 14, 2026
107.00
107.00
107.00
107.00
107.00
+1.90%
0
0.00
Jul 13, 2026
105.00
105.00
105.00
105.00
105.00
-0.94%
0
0.00
Jul 10, 2026
108.00
108.00
106.00
106.00
106.00
-14.52%
122
19.31
Jul 09, 2026
124.00
124.00
124.00
124.00
124.00
-1.59%
122
27.85
Jul 08, 2026
126.00
126.00
126.00
126.00
126.00
0.00%
0
0.00
Jul 07, 2026
126.00
126.00
126.00
126.00
126.00
-0.79%
0
0.00
Jul 06, 2026
127.00
127.00
127.00
127.00
127.00
+0.79%
0
0.00
Jul 03, 2026
126.00
126.00
126.00
126.00
126.00
-3.08%
0
0.00
Rows:
50