Granite Construction Incorporated (GVA) Historical Stock Data
53.68 ↓0.14 (-0.26%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GVA is up 0.02% a day on average. There have been 18 days where Granite Construction Incorporated closed green and 12 days where GVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 54.17 | 53.68 | ↓$0.49 (-0.90%) | 53.30 | 54.52 | 258.26K |
| 2024-04-17 | 54.61 | 53.82 | ↓$0.79 (-1.45%) | 53.12 | 54.70 | 276.82K |
| 2024-04-16 | 54.37 | 54.29 | ↓$0.08 (-0.15%) | 52.99 | 54.89 | 329.43K |
| 2024-04-15 | 55.90 | 54.62 | ↓$1.28 (-2.29%) | 54.23 | 55.99 | 253.06K |
| 2024-04-12 | 55.34 | 55.34 | ↑$0.00 (0.00%) | 54.59 | 55.67 | 305.18K |
| 2024-04-11 | 55.46 | 55.59 | ↑$0.13 (0.23%) | 54.91 | 56.04 | 300.39K |
| 2024-04-10 | 54.83 | 55.40 | ↑$0.57 (1.04%) | 54.12 | 55.46 | 366.94K |
| 2024-04-09 | 56.97 | 55.90 | ↓$1.07 (-1.88%) | 55.85 | 56.98 | 667.15K |
| 2024-04-08 | 57.02 | 56.79 | ↓$0.23 (-0.40%) | 56.44 | 57.10 | 261.42K |
| 2024-04-05 | 56.27 | 56.81 | ↑$0.54 (0.96%) | 56.00 | 56.91 | 332.32K |
| 2024-04-04 | 56.96 | 56.18 | ↓$0.78 (-1.37%) | 55.86 | 57.27 | 277.39K |
| 2024-04-03 | 56.03 | 56.35 | ↑$0.32 (0.57%) | 55.78 | 56.92 | 238.03K |
| 2024-04-02 | 56.08 | 56.30 | ↑$0.22 (0.39%) | 55.25 | 56.36 | 553.27K |
| 2024-04-01 | 57.00 | 56.69 | ↓$0.31 (-0.54%) | 55.78 | 57.12 | 289.35K |
| 2024-03-28 | 57.44 | 57.13 | ↓$0.31 (-0.54%) | 56.56 | 57.62 | 389.05K |
| 2024-03-27 | 57.16 | 57.36 | ↑$0.20 (0.35%) | 56.10 | 57.42 | 290.11K |
| 2024-03-26 | 55.89 | 56.78 | ↑$0.89 (1.59%) | 55.67 | 57.93 | 511.04K |
| 2024-03-25 | 55.31 | 55.47 | ↑$0.16 (0.29%) | 55.01 | 55.49 | 202.88K |
| 2024-03-22 | 55.56 | 55.03 | ↓$0.53 (-0.95%) | 54.56 | 55.56 | 384.59K |
| 2024-03-21 | 54.65 | 55.32 | ↑$0.67 (1.23%) | 54.59 | 55.88 | 492.87K |
| 2024-03-20 | 54.03 | 54.36 | ↑$0.33 (0.61%) | 53.78 | 54.50 | 425.18K |
| 2024-03-19 | 53.94 | 54.02 | ↑$0.08 (0.15%) | 53.34 | 54.29 | 464.56K |
| 2024-03-18 | 54.37 | 54.13 | ↓$0.24 (-0.44%) | 54.02 | 55.33 | 268.67K |
| 2024-03-15 | 54.19 | 54.44 | ↑$0.25 (0.46%) | 54.05 | 54.89 | 738.52K |
| 2024-03-14 | 54.08 | 54.44 | ↑$0.36 (0.67%) | 53.71 | 54.72 | 356.35K |
| 2024-03-13 | 53.85 | 54.32 | ↑$0.47 (0.87%) | 53.84 | 55.24 | 351.62K |
| 2024-03-12 | 54.00 | 54.01 | ↑$0.01 (0.02%) | 52.95 | 54.06 | 334.22K |
| 2024-03-11 | 53.17 | 54.33 | ↑$1.16 (2.18%) | 52.89 | 54.57 | 458.19K |
| 2024-03-08 | 53.52 | 53.35 | ↓$0.17 (-0.32%) | 53.09 | 53.94 | 280.62K |
| 2024-03-07 | 52.94 | 53.07 | ↑$0.13 (0.25%) | 52.54 | 53.24 | 339.02K |
Create an account or log in to view more rows.
$GVA Not Selling
Hodling for thousands!
$GVA I hate this company.
$GVA when is earnings
$GVA Let’s goooo
$GVA hold
$GVA Holding Pattern
$GVA Mindset is key
$GVA added
$GVA almost go time
$GVA futes cooperating!