Granite Construction Historical Data - GRG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Granite Construction (GRG)
Granite Construction (GRG) Historical

Granite Construction (GRG)

87.50

0.50

(0.57%)

Closed 26 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.12994350282	88.5	90.5	86	120	87.065762	DE
4	-9	-9.32642487047	96.5	97.5	86	124	92.0805153	DE
12	14	19.0476190476	73.5	97.5	70.5	92	88.64421282	DE
26	29	49.5726495726	58.5	97.5	56.5	91	80.52792499	DE
52	27	44.6280991736	60.5	97.5	56.5	91	79.543058	DE
156	27	44.6280991736	60.5	97.5	56.5	91	79.543058	DE
260	27	44.6280991736	60.5	97.5	56.5	91	79.543058	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	87.5	1.5	1.74	87.5	87.5	87.5	1
1734730020	86	-1	-1.15	86	86	86	136
1734643620	87	1	1.16	87.5	87.5	87	150
1734557220	86	0	0.00	86	86	86	0
1734470820	86	-3.5	-3.91	86	86	86	90
1734384420	89.5	-2	-2.19	88.5	90.5	88.5	103
1734125220	91.5	-1	-1.08	91.5	91.5	91.5	20
1734038820	92.5	1	1.09	92.5	92.5	92.5	75
1733952420	91.5	0	0.00	91.5	91.5	91.5	0
1733866020	91.5	-2.5	-2.66	90.5	91.5	89.5	221
1733779620	94	0	0.00	95	95	94	19
1733520420	94	0	0.00	94	94	94	0
1733434020	94	-1.5	-1.57	95	95	94	64
1733347620	95.5	1.5	1.60	95	95.5	94.5	142
1733261220	94	-1	-1.05	95.5	95.5	94	33
1733174820	95	0.5	0.53	96	96	95	243
1732915620	94.5	1.5	1.61	94.5	94.5	94.5	21
1732829220	93	0	0.00	93	93	93	0
1732742820	93	-2.5	-2.62	96.5	97	93	330
1732656420	95.5	0	0.00	95.5	95.5	95.5	0
1732570020	95.5	1.5	1.60	96.5	97.5	95	225
1732310820	94	0	0.00	94	94	94	0
1732224420	94	3.5	3.87	94	94	94	60
1732137960	90.5	0	0.00	90.5	90.5	90.5	0
1732051560	90.5	0	0.00	90.5	90.5	90.5	0
1731965160	90.5	0	0.00	90.5	90.5	90.5	0
1731705960	90.5	-1	-1.09	89	90.5	89	226
1731619560	91.5	0	0.00	91.5	91.5	91.5	0
1731533160	91.5	-1.5	-1.61	91.5	91.5	91.5	66
1731446820	93	0.5	0.54	93	93	93	2
1731360420	92.5	3.5	3.93	92	92.5	92	118
1731101220	89	0.5	0.56	89	89	89	20
1731014760	88.5	0	0.00	88.5	88.5	88.5	0
1730928360	88.5	5	5.99	87	93	87	268
1730841960	83.5	3	3.73	84	84	83.5	48
1730755560	80.5	2.5	3.21	79.5	80.5	79.5	21
1730496360	78	7.5	10.64	78	78	78	19
1730409960	70.5	-5	-6.62	70.5	70.5	70.5	85
1730323560	75.5	0	0.00	75.5	75.5	75.5	0
1730237160	75.5	1	1.34	75.5	75.5	75.5	50
1730147220	74.5	0	0.00	74.5	74.5	74.5	0
1729888020	74.5	-2	-2.61	74.5	74.5	74.5	15
1729801560	76.5	0	0.00	76.5	76.5	76.5	0
1729715160	76.5	0	0.00	76.5	76.5	76.5	0
1729628760	76.5	0.5	0.66	76.5	76.5	76.5	24
1729542360	76	0.5	0.66	76	76	76	60
1729283160	75.5	-1	-1.31	76	76	75.5	90
1729196760	76.5	1.5	2.00	76.5	76.5	76.5	63
1729110360	75	0	0.00	75	75	75	0
1729023960	75	0.5	0.67	75	75	75	15
1728937620	74.5	1	1.36	74.5	74.5	74.5	1
1728678360	73.5	0	0.00	73.5	73.5	73.5	0
1728591960	73.5	0	0.00	73.5	73.5	73.5	0
1728505560	73.5	0	0.00	73.5	73.5	73.5	0
1728419160	73.5	0	0.00	73.5	73.5	73.5	0
1728332760	73.5	0	0.00	73.5	73.5	73.5	0
1728073560	73.5	3	4.26	73.5	73.5	73.5	100
1727987160	70.5	0	0.00	70.5	70.5	70.5	0
1727900760	70.5	0	0.00	70.5	70.5	70.5	0
1727814360	70.5	0	0.00	70.5	70.5	70.5	0
1727727960	70.5	0	0.00	70.5	70.5	70.5	0
1727468760	70.5	0	0.00	70.5	70.5	70.5	0
1727382360	70.5	-1.5	-2.08	70.5	70.5	70.5	65

Granite Construction

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions