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 |
| Nov 08, 2023 | $45.38 | $45.46 | $44.20 | $44.83 | 219 388 |
| Nov 07, 2023 | $45.59 | $45.68 | $44.82 | $45.21 | 354 907 |
| Nov 06, 2023 | $46.00 | $46.05 | $45.01 | $46.01 | 299 291 |
| Nov 03, 2023 | $45.51 | $46.72 | $45.51 | $45.93 | 445 688 |
| Nov 02, 2023 | $43.82 | $44.93 | $43.50 | $44.92 | 586 761 |
| Nov 01, 2023 | $40.72 | $43.70 | $40.31 | $43.21 | 1 117 582 |
| Oct 31, 2023 | $37.23 | $40.67 | $36.74 | $40.48 | 1 039 295 |
| Oct 30, 2023 | $34.64 | $34.75 | $33.99 | $34.31 | 199 533 |
| Oct 27, 2023 | $34.35 | $34.35 | $33.74 | $34.27 | 221 940 |
| Oct 26, 2023 | $34.16 | $34.35 | $33.79 | $34.10 | 200 490 |
| Oct 25, 2023 | $34.54 | $34.86 | $33.92 | $33.97 | 267 696 |
| Oct 24, 2023 | $35.21 | $35.45 | $34.66 | $34.73 | 193 123 |
| Oct 23, 2023 | $35.31 | $35.57 | $34.81 | $34.89 | 208 852 |
| Oct 20, 2023 | $35.23 | $35.41 | $35.00 | $35.30 | 291 740 |
| Oct 19, 2023 | $35.86 | $35.88 | $34.96 | $35.06 | 299 093 |
| Oct 18, 2023 | $36.78 | $36.84 | $35.99 | $36.00 | 188 812 |
| Oct 17, 2023 | $36.57 | $37.52 | $36.38 | $37.11 | 384 126 |
| Oct 16, 2023 | $36.85 | $37.14 | $36.54 | $36.75 | 381 266 |
| Oct 13, 2023 | $37.62 | $37.76 | $36.36 | $36.42 | 245 753 |
| Oct 12, 2023 | $38.76 | $38.76 | $37.52 | $37.56 | 192 884 |
| Oct 11, 2023 | $38.62 | $38.91 | $37.33 | $38.64 | 135 028 |
| Oct 10, 2023 | $38.64 | $39.24 | $38.60 | $38.65 | 145 118 |
| Oct 09, 2023 | $37.95 | $38.48 | $37.77 | $38.46 | 115 036 |
| Oct 06, 2023 | $37.55 | $38.56 | $37.49 | $38.18 | 198 352 |
| Oct 05, 2023 | $37.38 | $37.78 | $37.28 | $37.61 | 239 409 |
