NYSE:GVA
Granite Construction Incorporated Stock Price (Quote)
$62.06
+0.720 (+1.17%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.99 | $62.50 | Thursday, 9th May 2024 GVA stock ended at $62.06. This is 1.17% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.97% from a day low at $61.29 to a day high of $62.50. |
| 90 days | $46.76 | $62.50 | |
| 52 weeks | $33.74 | $62.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $40.38 | $40.54 | $39.46 | $39.78 | 612 377 |
| Jun 15, 2023 | $39.50 | $40.15 | $38.86 | $40.13 | 674 951 |
| Jun 14, 2023 | $39.47 | $39.75 | $39.17 | $39.57 | 558 367 |
| Jun 13, 2023 | $39.43 | $40.23 | $39.20 | $39.62 | 753 013 |
| Jun 12, 2023 | $39.53 | $39.77 | $38.99 | $39.45 | 557 843 |
| Jun 09, 2023 | $40.18 | $40.19 | $39.14 | $39.67 | 562 263 |
| Jun 08, 2023 | $40.28 | $40.77 | $39.42 | $40.33 | 555 125 |
| Jun 07, 2023 | $39.49 | $40.58 | $39.32 | $40.54 | 683 625 |
| Jun 06, 2023 | $38.53 | $39.62 | $38.55 | $39.32 | 255 350 |
| Jun 05, 2023 | $38.38 | $38.78 | $37.46 | $38.66 | 406 633 |
| Jun 02, 2023 | $36.96 | $38.45 | $36.89 | $38.38 | 225 127 |
| Jun 01, 2023 | $36.33 | $36.72 | $36.13 | $36.47 | 404 644 |
| May 31, 2023 | $36.58 | $36.58 | $35.71 | $36.19 | 415 641 |
| May 30, 2023 | $36.80 | $37.08 | $36.58 | $36.62 | 313 637 |
| May 26, 2023 | $36.69 | $36.81 | $36.09 | $36.72 | 212 747 |
| May 25, 2023 | $36.41 | $36.56 | $35.62 | $36.15 | 443 640 |
| May 24, 2023 | $37.25 | $37.11 | $36.18 | $36.57 | 401 750 |
| May 23, 2023 | $36.96 | $37.51 | $36.45 | $37.22 | 247 675 |
| May 22, 2023 | $37.17 | $37.19 | $36.47 | $36.85 | 237 952 |
| May 19, 2023 | $37.71 | $37.84 | $36.70 | $37.10 | 156 986 |
| May 18, 2023 | $37.17 | $37.52 | $36.85 | $37.44 | 377 517 |
| May 17, 2023 | $36.60 | $37.43 | $36.57 | $37.25 | 197 034 |
| May 16, 2023 | $36.87 | $36.91 | $36.36 | $36.50 | 189 326 |
| May 15, 2023 | $37.10 | $37.37 | $36.82 | $37.22 | 316 495 |
| May 12, 2023 | $37.84 | $38.07 | $36.47 | $37.01 | 534 856 |
