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 |
| Feb 28, 2024 | $49.93 | $51.88 | $49.91 | $50.90 | 356 884 |
| Feb 27, 2024 | $49.52 | $50.03 | $49.26 | $50.00 | 305 709 |
| Feb 26, 2024 | $49.18 | $50.24 | $48.52 | $49.02 | 358 157 |
| Feb 23, 2024 | $51.20 | $51.20 | $49.29 | $49.51 | 671 751 |
| Feb 22, 2024 | $48.11 | $51.38 | $48.11 | $51.37 | 552 772 |
| Feb 21, 2024 | $50.07 | $51.09 | $49.88 | $50.17 | 765 467 |
| Feb 20, 2024 | $49.78 | $50.29 | $49.21 | $50.05 | 423 578 |
| Feb 16, 2024 | $49.19 | $51.34 | $49.10 | $50.76 | 501 169 |
| Feb 15, 2024 | $48.99 | $49.78 | $48.36 | $49.65 | 215 456 |
| Feb 14, 2024 | $47.97 | $48.77 | $47.44 | $48.64 | 131 053 |
| Feb 13, 2024 | $47.09 | $48.05 | $46.76 | $47.26 | 299 496 |
| Feb 12, 2024 | $47.97 | $49.03 | $47.96 | $48.58 | 302 608 |
| Feb 09, 2024 | $47.46 | $48.00 | $47.26 | $47.85 | 154 254 |
| Feb 08, 2024 | $46.94 | $47.57 | $46.67 | $47.46 | 195 919 |
| Feb 07, 2024 | $46.10 | $47.47 | $45.74 | $46.88 | 356 503 |
| Feb 06, 2024 | $44.24 | $46.16 | $44.24 | $45.99 | 305 047 |
| Feb 05, 2024 | $44.45 | $44.54 | $43.92 | $44.31 | 228 398 |
| Feb 02, 2024 | $44.94 | $45.35 | $44.67 | $45.06 | 140 086 |
| Feb 01, 2024 | $45.61 | $45.96 | $44.98 | $45.60 | 147 487 |
| Jan 31, 2024 | $46.25 | $46.46 | $45.07 | $45.11 | 229 682 |
| Jan 30, 2024 | $45.42 | $46.16 | $45.42 | $46.00 | 180 977 |
| Jan 29, 2024 | $44.88 | $45.79 | $44.68 | $45.79 | 364 574 |
| Jan 26, 2024 | $45.36 | $45.65 | $44.76 | $44.98 | 179 077 |
| Jan 25, 2024 | $45.15 | $45.88 | $44.80 | $45.07 | 672 367 |
| Jan 24, 2024 | $45.71 | $45.92 | $44.60 | $44.71 | 208 528 |
