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 |
| Mar 17, 2016 | $43.60 | $44.45 | $43.27 | $44.40 | 152 500 |
| Mar 16, 2016 | $42.00 | $43.79 | $42.00 | $43.60 | 187 100 |
| Mar 15, 2016 | $42.73 | $42.79 | $42.04 | $42.11 | 104 200 |
| Mar 14, 2016 | $43.05 | $43.78 | $42.58 | $43.12 | 112 800 |
| Mar 11, 2016 | $42.36 | $43.14 | $42.36 | $43.09 | 299 300 |
| Mar 10, 2016 | $43.22 | $43.22 | $41.65 | $42.06 | 290 300 |
| Mar 09, 2016 | $42.94 | $43.49 | $42.54 | $43.20 | 378 100 |
| Mar 08, 2016 | $44.00 | $44.52 | $42.80 | $42.87 | 173 700 |
| Mar 07, 2016 | $44.16 | $44.83 | $43.97 | $44.27 | 346 300 |
| Mar 04, 2016 | $44.39 | $44.79 | $43.95 | $44.25 | 220 600 |
| Mar 03, 2016 | $43.15 | $44.52 | $43.08 | $44.40 | 314 800 |
| Mar 02, 2016 | $41.80 | $43.41 | $41.69 | $43.23 | 473 000 |
| Mar 01, 2016 | $42.00 | $42.26 | $41.48 | $41.80 | 274 200 |
| Feb 29, 2016 | $40.92 | $42.65 | $40.75 | $41.45 | 542 200 |
| Feb 26, 2016 | $39.72 | $41.36 | $39.47 | $40.75 | 528 700 |
| Feb 25, 2016 | $39.52 | $40.00 | $37.13 | $39.35 | 292 000 |
| Feb 24, 2016 | $38.38 | $39.72 | $38.00 | $39.46 | 291 900 |
| Feb 23, 2016 | $39.09 | $39.39 | $38.66 | $38.82 | 235 000 |
| Feb 22, 2016 | $38.95 | $39.68 | $38.70 | $39.14 | 179 800 |
| Feb 19, 2016 | $38.11 | $39.17 | $38.00 | $38.51 | 205 800 |
| Feb 18, 2016 | $39.91 | $40.16 | $37.97 | $38.37 | 459 800 |
| Feb 17, 2016 | $37.82 | $40.10 | $37.82 | $39.65 | 383 800 |
| Feb 16, 2016 | $36.72 | $37.67 | $36.31 | $37.63 | 236 200 |
| Feb 12, 2016 | $37.67 | $38.15 | $36.17 | $36.25 | 297 500 |
| Feb 11, 2016 | $36.29 | $37.60 | $36.19 | $37.34 | 236 100 |
