Granite Construction Incorporated (GVA) Historical Stock Data

63.18 ↑0.45 (0.72%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GVA is down -0.10% a day on average. There have been 16 days where Granite Construction Incorporated closed green and 14 days where GVA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1263.5963.18↓$0.41 (-0.64%)62.7764.501.16M
2024-07-1161.7562.73↑$0.98 (1.59%)61.1363.161.71M
2024-07-1059.2860.47↑$1.19 (2.01%)58.5360.981.06M
2024-07-0960.1558.93↓$1.22 (-2.03%)58.2360.471.55M
2024-07-0861.8860.47↓$1.41 (-2.28%)59.6762.271.08M
2024-07-0561.4061.59↑$0.19 (0.31%)61.1061.80317.17K
2024-07-0360.7061.69↑$0.99 (1.63%)60.5461.85158.76K
2024-07-0260.4260.57↑$0.15 (0.25%)59.9761.10421.08K
2024-07-0162.2960.24↓$2.05 (-3.29%)60.0262.35373.90K
2024-06-2862.0861.97↓$0.11 (-0.18%)61.0463.051.59M
2024-06-2761.9761.58↓$0.39 (-0.63%)61.1262.38409.16K
2024-06-2662.2661.64↓$0.62 (-1.00%)60.4862.41341.16K
2024-06-2562.3062.68↑$0.38 (0.61%)61.4362.73377.09K
2024-06-2462.5762.10↓$0.47 (-0.75%)62.0763.62402.57K
2024-06-2162.5162.47↓$0.04 (-0.06%)60.2662.660.91M
2024-06-2063.8862.46↓$1.42 (-2.22%)60.6965.081.23M
2024-06-1862.1562.85↑$0.70 (1.13%)61.8362.91360.43K
2024-06-1761.9361.97↑$0.04 (0.06%)61.0662.46190.52K
2024-06-1462.2262.29↑$0.07 (0.11%)61.1762.60518.82K
2024-06-1362.1762.60↑$0.43 (0.69%)61.4962.71418.62K
2024-06-1261.4562.44↑$0.99 (1.61%)61.1663.06664.88K
2024-06-1159.2559.85↑$0.60 (1.01%)58.9360.08897.86K
2024-06-1058.6059.49↑$0.89 (1.52%)58.2359.771.26M
2024-06-0758.8759.16↑$0.29 (0.49%)58.3859.982.36M
2024-06-0660.1159.91↓$0.20 (-0.33%)59.1260.27198.78K
2024-06-0560.0860.09↑$0.01 (0.02%)59.1660.39185.53K
2024-06-0460.8560.17↓$0.68 (-1.12%)59.4560.85381.62K
2024-06-0362.2961.29↓$1.00 (-1.61%)60.6362.43209K
2024-05-3162.4562.29↓$0.16 (-0.26%)61.1562.50298.37K
2024-05-3061.7561.91↑$0.16 (0.26%)61.6762.67257.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$GVA Not Selling
Hodling for thousands!

0 Like Report