TipRanks
Granite Construction (DE:GRG)
XETRA:GRG
Germany Market
GRG
Granite Construction
RESEARCH TOOLSreports

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
Oct 30, 2026
109.00
113.00
106.00
113.00
113.00
+3.67%
0
0.00
Oct 29, 2026
100.00
109.00
100.00
109.00
109.00
+7.92%
48
16.09
Oct 28, 2026
98.50
101.00
98.50
101.00
101.00
+1.51%
18
6.67
Oct 27, 2026
97.00
99.50
97.00
99.50
99.50
+1.02%
0
0.00
Oct 26, 2026
95.00
98.50
95.00
98.50
98.50
+4.79%
0
0.00
Oct 23, 2026
96.00
97.50
94.00
94.00
94.00
-2.08%
0
0.00
Oct 22, 2026
96.50
96.50
96.00
96.00
96.00
-0.52%
0
0.00
Oct 21, 2026
98.00
98.50
96.50
96.50
96.50
0.00%
0
0.00
Oct 20, 2026
100.00
100.00
96.50
96.50
96.50
-2.53%
0
0.00
Oct 19, 2026
98.00
99.00
98.00
99.00
99.00
+2.06%
0
0.00
Oct 16, 2026
97.00
97.00
97.00
97.00
97.00
+1.04%
0
0.00
Oct 15, 2026
96.00
96.00
94.50
96.00
96.00
-1.54%
0
0.00
Oct 14, 2026
101.00
101.00
97.50
97.50
97.50
-2.01%
0
0.00
Oct 13, 2026
101.00
101.00
99.50
99.50
99.50
-0.50%
0
0.00
Oct 12, 2026
101.00
101.00
100.00
100.00
100.00
-0.99%
0
0.00
Oct 09, 2026
102.00
103.00
101.00
101.00
101.00
-0.98%
0
0.00
Oct 08, 2026
103.00
103.00
101.00
102.00
102.00
0.00%
0
0.00
Oct 07, 2026
107.00
107.00
102.00
102.00
102.00
-4.67%
0
0.00
Oct 06, 2026
106.00
107.00
106.00
107.00
107.00
0.00%
0
0.00
Oct 05, 2026
107.00
107.00
107.00
107.00
107.00
+0.94%
0
0.00
Oct 02, 2026
104.00
106.00
104.00
106.00
106.00
+2.91%
0
0.00
Oct 01, 2026
103.00
103.00
103.00
103.00
103.00
+0.98%
0
0.00
Sep 30, 2026
102.00
102.00
102.00
102.00
102.00
+1.11%
0
0.00
Sep 29, 2026
101.00
101.00
101.00
101.00
100.89
0.00%
0
0.00
Sep 28, 2026
100.00
101.00
100.00
101.00
100.89
+2.54%
0
0.00
Sep 25, 2026
97.50
98.50
97.50
98.50
98.39
+1.03%
0
0.00
Sep 24, 2026
98.50
98.50
97.50
97.50
97.39
-2.01%
0
0.00
Sep 23, 2026
101.00
101.00
99.50
99.50
99.39
-1.48%
0
0.00
Sep 22, 2026
102.00
102.00
101.00
101.00
100.89
-0.98%
0
0.00
Sep 21, 2026
102.00
103.00
102.00
102.00
101.88
+0.99%
0
0.00
Sep 18, 2026
100.00
102.00
100.00
101.00
100.89
0.00%
0
0.00
Sep 17, 2026
103.00
103.00
101.00
101.00
100.89
0.00%
0
0.00
Sep 16, 2026
99.50
101.00
98.50
101.00
100.89
+2.02%
0
0.00
Sep 15, 2026
99.50
99.50
99.00
99.00
98.89
0.00%
0
0.00
Sep 14, 2026
103.00
103.00
99.00
99.00
98.89
-1.98%
0
0.00
Sep 11, 2026
99.50
101.00
99.50
101.00
100.89
+1.51%
0
0.00
Sep 10, 2026
100.00
100.00
99.50
99.50
99.39
-1.48%
0
0.00
Sep 09, 2026
102.00
103.00
101.00
101.00
100.89
-0.98%
0
0.00
Sep 08, 2026
102.00
102.00
102.00
102.00
101.88
0.00%
0
0.00
Sep 07, 2026
102.00
102.00
102.00
102.00
101.88
-0.97%
0
0.00
Sep 04, 2026
103.00
103.00
103.00
103.00
102.88
0.00%
0
0.00
Sep 03, 2026
103.00
103.00
103.00
103.00
102.88
0.00%
0
0.00
Sep 02, 2026
102.00
103.00
102.00
103.00
102.88
0.00%
90
11.32
Sep 01, 2026
103.00
103.00
103.00
103.00
102.88
-0.96%
0
0.00
Aug 31, 2026
105.00
105.00
104.00
104.00
103.88
-2.80%
7
0.89
Aug 28, 2026
107.00
107.00
107.00
107.00
106.88
+0.94%
0
0.00
Aug 27, 2026
106.00
106.00
106.00
106.00
105.88
+0.95%
0
0.00
Aug 26, 2026
105.00
105.00
105.00
105.00
104.88
0.00%
0
0.00
Aug 25, 2026
105.00
105.00
105.00
105.00
104.88
0.00%
0
0.00
Aug 24, 2026
105.00
105.00
105.00
105.00
104.88
-0.94%
0
0.00
Rows:
50