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 |
| Aug 29, 2023 | $40.84 | $41.28 | $40.55 | $41.25 | 139 310 |
| Aug 28, 2023 | $40.90 | $41.50 | $40.74 | $40.88 | 118 356 |
| Aug 25, 2023 | $40.48 | $40.84 | $39.89 | $40.72 | 77 835 |
| Aug 24, 2023 | $40.20 | $40.52 | $39.78 | $40.24 | 180 985 |
| Aug 23, 2023 | $40.27 | $40.69 | $40.16 | $40.58 | 136 102 |
| Aug 22, 2023 | $40.39 | $40.71 | $39.99 | $40.04 | 124 207 |
| Aug 21, 2023 | $40.56 | $40.56 | $39.93 | $40.47 | 163 847 |
| Aug 18, 2023 | $40.06 | $40.79 | $39.93 | $40.44 | 162 619 |
| Aug 17, 2023 | $41.49 | $41.96 | $40.30 | $40.39 | 219 171 |
| Aug 16, 2023 | $42.62 | $42.75 | $41.49 | $41.51 | 188 104 |
| Aug 15, 2023 | $42.38 | $42.72 | $42.20 | $42.38 | 212 086 |
| Aug 14, 2023 | $42.21 | $42.54 | $41.55 | $42.53 | 204 042 |
| Aug 11, 2023 | $42.02 | $42.36 | $41.55 | $42.25 | 210 145 |
| Aug 10, 2023 | $42.92 | $43.25 | $41.48 | $41.89 | 167 351 |
| Aug 09, 2023 | $42.48 | $43.33 | $42.14 | $42.85 | 272 395 |
| Aug 08, 2023 | $41.97 | $42.43 | $41.58 | $42.32 | 208 187 |
| Aug 07, 2023 | $41.88 | $42.40 | $41.81 | $42.19 | 155 183 |
| Aug 04, 2023 | $41.98 | $42.45 | $41.47 | $42.03 | 229 439 |
| Aug 03, 2023 | $41.74 | $42.18 | $41.23 | $42.01 | 171 002 |
| Aug 02, 2023 | $41.41 | $42.04 | $41.03 | $41.87 | 199 680 |
| Aug 01, 2023 | $40.85 | $41.65 | $40.57 | $41.65 | 247 267 |
| Jul 31, 2023 | $40.32 | $41.24 | $40.00 | $40.93 | 189 305 |
| Jul 28, 2023 | $41.31 | $41.60 | $39.39 | $40.09 | 473 099 |
| Jul 27, 2023 | $42.53 | $43.16 | $40.80 | $41.51 | 865 736 |
| Jul 26, 2023 | $42.43 | $43.50 | $42.41 | $43.48 | 738 574 |
