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 |
| Jan 23, 2024 | $46.26 | $46.75 | $45.09 | $45.31 | 167 577 |
| Jan 22, 2024 | $45.95 | $46.33 | $45.46 | $45.94 | 170 363 |
| Jan 19, 2024 | $45.63 | $45.64 | $44.68 | $45.31 | 329 432 |
| Jan 18, 2024 | $45.93 | $46.12 | $45.44 | $45.55 | 293 034 |
| Jan 17, 2024 | $45.70 | $46.68 | $45.53 | $45.70 | 480 157 |
| Jan 16, 2024 | $46.83 | $47.23 | $46.21 | $46.33 | 487 418 |
| Jan 12, 2024 | $48.13 | $48.13 | $46.74 | $46.99 | 1 546 097 |
| Jan 11, 2024 | $47.69 | $47.99 | $47.17 | $47.56 | 220 028 |
| Jan 10, 2024 | $48.12 | $48.45 | $47.92 | $48.01 | 163 351 |
| Jan 09, 2024 | $48.19 | $48.50 | $47.61 | $48.37 | 137 693 |
| Jan 08, 2024 | $48.28 | $48.96 | $48.00 | $48.87 | 226 392 |
| Jan 05, 2024 | $48.76 | $49.58 | $48.16 | $48.20 | 134 011 |
| Jan 04, 2024 | $49.75 | $50.15 | $48.93 | $49.16 | 172 394 |
| Jan 03, 2024 | $49.86 | $49.86 | $48.91 | $49.62 | 528 399 |
| Jan 02, 2024 | $50.55 | $50.73 | $49.86 | $50.37 | 283 340 |
| Dec 29, 2023 | $51.28 | $51.47 | $50.78 | $50.86 | 124 496 |
| Dec 28, 2023 | $51.71 | $51.93 | $51.37 | $51.38 | 119 201 |
| Dec 27, 2023 | $51.94 | $52.14 | $51.59 | $52.08 | 117 735 |
| Dec 26, 2023 | $51.44 | $52.24 | $51.36 | $51.98 | 168 322 |
| Dec 22, 2023 | $51.29 | $51.62 | $50.57 | $51.19 | 179 678 |
| Dec 21, 2023 | $50.65 | $51.17 | $50.17 | $51.06 | 233 554 |
| Dec 20, 2023 | $50.33 | $51.03 | $49.78 | $50.11 | 207 782 |
| Dec 19, 2023 | $49.56 | $50.77 | $49.56 | $50.30 | 239 326 |
| Dec 18, 2023 | $49.50 | $49.92 | $49.15 | $49.26 | 160 687 |
| Dec 15, 2023 | $49.91 | $50.02 | $49.01 | $49.54 | 253 746 |
