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 |
| Oct 04, 2023 | $36.30 | $37.55 | $36.38 | $37.38 | 293 154 |
| Oct 03, 2023 | $37.31 | $37.48 | $36.21 | $36.32 | 347 301 |
| Oct 02, 2023 | $37.87 | $38.06 | $37.22 | $37.43 | 329 080 |
| Sep 29, 2023 | $38.40 | $38.40 | $37.79 | $38.02 | 213 447 |
| Sep 28, 2023 | $37.62 | $38.49 | $37.59 | $38.14 | 469 308 |
| Sep 27, 2023 | $36.88 | $37.93 | $35.93 | $37.63 | 1 321 861 |
| Sep 26, 2023 | $36.94 | $37.41 | $36.65 | $36.70 | 305 720 |
| Sep 25, 2023 | $37.10 | $37.74 | $36.97 | $37.10 | 313 617 |
| Sep 22, 2023 | $38.21 | $38.41 | $37.20 | $37.25 | 269 480 |
| Sep 21, 2023 | $38.51 | $38.73 | $38.19 | $38.25 | 164 111 |
| Sep 20, 2023 | $39.34 | $39.51 | $38.75 | $38.80 | 111 041 |
| Sep 19, 2023 | $39.14 | $39.39 | $38.92 | $39.11 | 132 070 |
| Sep 18, 2023 | $39.28 | $39.58 | $39.11 | $39.12 | 89 277 |
| Sep 15, 2023 | $39.30 | $39.44 | $38.98 | $39.11 | 366 068 |
| Sep 14, 2023 | $39.24 | $40.06 | $39.15 | $39.46 | 213 623 |
| Sep 13, 2023 | $39.07 | $39.29 | $38.71 | $38.81 | 206 260 |
| Sep 12, 2023 | $39.66 | $39.85 | $39.06 | $39.15 | 149 434 |
| Sep 11, 2023 | $39.91 | $39.98 | $39.24 | $39.51 | 177 971 |
| Sep 08, 2023 | $40.13 | $40.13 | $39.43 | $39.72 | 179 528 |
| Sep 07, 2023 | $40.38 | $40.38 | $39.11 | $40.00 | 313 258 |
| Sep 06, 2023 | $41.00 | $41.31 | $40.23 | $40.45 | 191 759 |
| Sep 05, 2023 | $41.92 | $41.92 | $40.69 | $41.05 | 274 717 |
| Sep 01, 2023 | $41.50 | $42.65 | $41.50 | $42.36 | 177 473 |
| Aug 31, 2023 | $41.16 | $41.51 | $41.12 | $41.29 | 197 732 |
| Aug 30, 2023 | $41.35 | $41.75 | $40.96 | $41.08 | 143 083 |
