Granite Construction Incorporated (GVA) Historical Stock Data
97.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVA is up 0.63% a day on average. There have been 18 days where Granite Construction Incorporated closed green and 12 days where GVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 97.95 | 97.25 | ↓$0.70 (-0.71%) | 95.96 | 97.95 | 404.52K |
| 2024-11-19 | 95.50 | 97.52 | ↑$2.02 (2.12%) | 95.30 | 98.56 | 524.72K |
| 2024-11-18 | 95.97 | 96.45 | ↑$0.48 (0.50%) | 95.69 | 97.80 | 356.30K |
| 2024-11-15 | 95.58 | 95.61 | ↑$0.03 (0.03%) | 94.52 | 96.02 | 321.95K |
| 2024-11-14 | 96.74 | 95.74 | ↓$1.00 (-1.03%) | 94.31 | 97.56 | 525.27K |
| 2024-11-13 | 97.94 | 96.74 | ↓$1.20 (-1.23%) | 96.25 | 98.41 | 405.24K |
| 2024-11-12 | 98.60 | 97.23 | ↓$1.37 (-1.39%) | 96.28 | 98.86 | 511.24K |
| 2024-11-11 | 98.74 | 98.41 | ↓$0.33 (-0.33%) | 97.39 | 99.32 | 432.76K |
| 2024-11-08 | 95.49 | 97.94 | ↑$2.45 (2.57%) | 94.83 | 98.22 | 783.47K |
| 2024-11-07 | 94.96 | 95.75 | ↑$0.79 (0.83%) | 94.43 | 97.25 | 726.86K |
| 2024-11-06 | 94.03 | 95.14 | ↑$1.11 (1.18%) | 92.15 | 96.15 | 1.25M |
| 2024-11-05 | 87.62 | 91.35 | ↑$3.73 (4.26%) | 87.33 | 91.60 | 818.91K |
| 2024-11-04 | 86.47 | 87.82 | ↑$1.35 (1.56%) | 85.98 | 89.11 | 1.29M |
| 2024-11-01 | 84.71 | 86.47 | ↑$1.76 (2.08%) | 84.27 | 88.67 | 1.64M |
| 2024-10-31 | 78.89 | 84.05 | ↑$5.16 (6.54%) | 75.76 | 85.71 | 1.81M |
| 2024-10-30 | 82.21 | 82.06 | ↓$0.15 (-0.18%) | 81.83 | 83.35 | 659.89K |
| 2024-10-29 | 81.54 | 82.53 | ↑$0.99 (1.21%) | 81.08 | 82.57 | 445.54K |
| 2024-10-28 | 81.92 | 82.18 | ↑$0.26 (0.32%) | 81.64 | 82.63 | 489.54K |
| 2024-10-25 | 83.00 | 81.62 | ↓$1.38 (-1.66%) | 80.88 | 83.00 | 694.37K |
| 2024-10-24 | 82.72 | 82.83 | ↑$0.11 (0.13%) | 81.88 | 83.30 | 844.65K |
| 2024-10-23 | 82.84 | 82.62 | ↓$0.22 (-0.27%) | 81.99 | 84.10 | 1.14M |
| 2024-10-22 | 83.33 | 82.76 | ↓$0.57 (-0.68%) | 82.42 | 83.50 | 363.92K |
| 2024-10-21 | 82.52 | 83.69 | ↑$1.17 (1.42%) | 82.23 | 84.06 | 1.07M |
| 2024-10-18 | 81.87 | 82.23 | ↑$0.36 (0.44%) | 81.37 | 82.89 | 0.99M |
| 2024-10-17 | 82.20 | 81.85 | ↓$0.35 (-0.43%) | 80.81 | 82.44 | 881.38K |
| 2024-10-16 | 81.89 | 82.62 | ↑$0.73 (0.89%) | 81.89 | 83.28 | 460.12K |
| 2024-10-15 | 81.32 | 81.38 | ↑$0.06 (0.07%) | 80.65 | 81.78 | 856.42K |
| 2024-10-14 | 81.83 | 81.56 | ↓$0.27 (-0.33%) | 81.36 | 82.60 | 410.80K |
| 2024-10-11 | 80.57 | 81.78 | ↑$1.21 (1.50%) | 80.57 | 82.01 | 489.26K |
| 2024-10-10 | 80.86 | 80.56 | ↓$0.30 (-0.37%) | 78.66 | 81.17 | 659.14K |
Create an account or log in to view more rows.
$GVA we finna be at the top yo
$GVA rip and dip today bulls
$GVA when this finally break out we could see huge upside
$GVA wtf?
$GVA Not Selling
Hodling for thousands!
$GVA I hate this company.
$GVA when is earnings
$GVA Let’s goooo
$GVA hold
$GVA Holding Pattern