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 |
| Jul 25, 2023 | $42.75 | $43.07 | $42.48 | $42.66 | 337 513 |
| Jul 24, 2023 | $42.76 | $43.17 | $42.16 | $42.99 | 334 812 |
| Jul 21, 2023 | $43.87 | $43.87 | $42.41 | $42.69 | 703 246 |
| Jul 20, 2023 | $43.53 | $43.90 | $43.00 | $43.63 | 252 513 |
| Jul 19, 2023 | $42.37 | $43.70 | $41.95 | $43.32 | 715 454 |
| Jul 18, 2023 | $41.22 | $42.23 | $41.22 | $42.04 | 207 607 |
| Jul 17, 2023 | $40.71 | $41.35 | $40.28 | $41.10 | 247 163 |
| Jul 14, 2023 | $41.70 | $41.69 | $40.59 | $40.60 | 196 865 |
| Jul 13, 2023 | $41.45 | $41.66 | $41.13 | $41.51 | 180 589 |
| Jul 12, 2023 | $41.47 | $41.67 | $40.83 | $41.48 | 464 164 |
| Jul 11, 2023 | $40.45 | $40.88 | $40.27 | $40.81 | 214 495 |
| Jul 10, 2023 | $39.20 | $40.26 | $39.30 | $40.25 | 174 169 |
| Jul 07, 2023 | $39.00 | $39.67 | $38.33 | $39.34 | 128 642 |
| Jul 06, 2023 | $39.16 | $39.51 | $38.26 | $38.86 | 165 183 |
| Jul 05, 2023 | $39.78 | $39.78 | $39.23 | $39.41 | 144 158 |
| Jul 03, 2023 | $39.49 | $40.10 | $39.56 | $40.06 | 66 100 |
| Jun 30, 2023 | $40.43 | $40.64 | $39.76 | $39.78 | 228 118 |
| Jun 29, 2023 | $39.45 | $40.10 | $39.36 | $40.07 | 157 145 |
| Jun 28, 2023 | $39.76 | $39.87 | $39.46 | $39.74 | 263 055 |
| Jun 27, 2023 | $39.21 | $39.88 | $39.02 | $39.67 | 115 454 |
| Jun 26, 2023 | $39.46 | $39.89 | $38.85 | $39.13 | 124 254 |
| Jun 23, 2023 | $39.95 | $40.36 | $39.22 | $39.28 | 408 749 |
| Jun 22, 2023 | $40.38 | $40.67 | $40.03 | $40.30 | 269 800 |
| Jun 21, 2023 | $39.25 | $40.59 | $39.02 | $40.38 | 250 659 |
| Jun 20, 2023 | $39.44 | $39.58 | $39.11 | $39.32 | 197 105 |
