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 |
| Apr 04, 2024 | $56.96 | $57.27 | $55.86 | $56.18 | 217 370 |
| Apr 03, 2024 | $56.03 | $56.92 | $55.78 | $56.35 | 140 478 |
| Apr 02, 2024 | $56.08 | $56.35 | $55.25 | $56.30 | 445 591 |
| Apr 01, 2024 | $57.00 | $57.12 | $55.78 | $56.69 | 277 355 |
| Mar 28, 2024 | $57.44 | $57.62 | $56.57 | $57.13 | 389 045 |
| Mar 27, 2024 | $57.16 | $57.42 | $56.10 | $57.36 | 274 811 |
| Mar 26, 2024 | $55.89 | $57.93 | $55.67 | $56.78 | 491 667 |
| Mar 25, 2024 | $55.31 | $55.49 | $55.03 | $55.47 | 199 722 |
| Mar 22, 2024 | $55.56 | $55.56 | $54.56 | $55.03 | 284 672 |
| Mar 21, 2024 | $54.65 | $55.88 | $54.59 | $55.32 | 492 738 |
| Mar 20, 2024 | $54.03 | $54.50 | $53.78 | $54.36 | 415 274 |
| Mar 19, 2024 | $53.94 | $54.29 | $53.34 | $54.02 | 456 030 |
| Mar 18, 2024 | $54.37 | $55.33 | $54.02 | $54.13 | 217 736 |
| Mar 15, 2024 | $54.19 | $54.89 | $54.05 | $54.44 | 341 520 |
| Mar 14, 2024 | $54.08 | $54.72 | $53.71 | $54.44 | 268 492 |
| Mar 13, 2024 | $53.85 | $55.23 | $53.84 | $54.32 | 275 707 |
| Mar 12, 2024 | $54.00 | $54.05 | $52.95 | $54.01 | 334 216 |
| Mar 11, 2024 | $53.17 | $54.57 | $52.89 | $54.33 | 458 184 |
| Mar 08, 2024 | $53.52 | $53.94 | $53.09 | $53.35 | 215 516 |
| Mar 07, 2024 | $52.94 | $53.21 | $52.54 | $53.07 | 259 134 |
| Mar 06, 2024 | $51.71 | $52.89 | $51.41 | $52.65 | 231 619 |
| Mar 05, 2024 | $51.64 | $52.02 | $50.97 | $51.33 | 241 982 |
| Mar 04, 2024 | $52.20 | $53.03 | $51.91 | $52.02 | 179 583 |
| Mar 01, 2024 | $51.62 | $52.06 | $51.15 | $52.06 | 237 984 |
| Feb 29, 2024 | $51.65 | $51.83 | $50.81 | $51.53 | 204 420 |
