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 |
| Feb 10, 2016 | $37.03 | $37.81 | $37.02 | $37.11 | 118 100 |
| Feb 09, 2016 | $36.33 | $37.31 | $36.22 | $36.88 | 106 300 |
| Feb 08, 2016 | $37.49 | $37.49 | $36.13 | $36.82 | 202 300 |
| Feb 05, 2016 | $38.08 | $38.83 | $37.70 | $38.00 | 305 800 |
| Feb 04, 2016 | $37.79 | $38.82 | $37.54 | $38.20 | 182 600 |
| Feb 03, 2016 | $37.98 | $38.01 | $36.46 | $37.71 | 144 000 |
| Feb 02, 2016 | $38.00 | $38.31 | $37.45 | $37.57 | 122 400 |
| Feb 01, 2016 | $38.23 | $38.75 | $37.90 | $38.47 | 152 500 |
| Jan 29, 2016 | $37.53 | $38.65 | $37.39 | $38.63 | 312 000 |
| Jan 28, 2016 | $37.14 | $37.49 | $35.78 | $37.47 | 412 700 |
| Jan 27, 2016 | $38.13 | $38.45 | $36.63 | $36.68 | 547 300 |
| Jan 26, 2016 | $37.74 | $38.65 | $37.44 | $38.38 | 796 700 |
| Jan 25, 2016 | $38.63 | $38.77 | $37.16 | $37.44 | 248 800 |
| Jan 22, 2016 | $40.55 | $40.57 | $38.46 | $38.95 | 335 300 |
| Jan 21, 2016 | $40.99 | $41.17 | $39.71 | $39.77 | 324 900 |
| Jan 20, 2016 | $38.39 | $41.26 | $37.55 | $41.05 | 709 000 |
| Jan 19, 2016 | $39.10 | $39.18 | $37.85 | $38.62 | 360 400 |
| Jan 15, 2016 | $35.87 | $38.73 | $35.87 | $38.71 | 536 600 |
| Jan 14, 2016 | $36.70 | $37.34 | $36.08 | $36.94 | 642 000 |
| Jan 13, 2016 | $37.26 | $37.79 | $35.69 | $36.42 | 317 500 |
| Jan 12, 2016 | $38.45 | $38.50 | $36.87 | $37.26 | 313 400 |
| Jan 11, 2016 | $38.57 | $38.82 | $37.49 | $38.06 | 257 400 |
| Jan 08, 2016 | $39.23 | $39.37 | $38.25 | $38.26 | 383 500 |
| Jan 07, 2016 | $40.85 | $41.01 | $38.84 | $38.95 | 292 400 |
| Jan 06, 2016 | $40.46 | $41.84 | $40.46 | $41.76 | 300 200 |
