Granite Construction Incorporated (GVA) Historical Stock Data
90.67 ↑0.67 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVA is down -0.55% a day on average. There have been 9 days where Granite Construction Incorporated closed green and 21 days where GVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 89.20 | 90.67 | ↑$1.47 (1.65%) | 89.20 | 92.52 | 2.30M |
| 2024-12-19 | 90.06 | 90.00 | ↓$0.06 (-0.07%) | 89.65 | 91.79 | 649.27K |
| 2024-12-18 | 92.68 | 89.16 | ↓$3.52 (-3.80%) | 89.10 | 93.75 | 640.33K |
| 2024-12-17 | 92.50 | 91.78 | ↓$0.72 (-0.78%) | 90.14 | 92.81 | 641.70K |
| 2024-12-16 | 93.63 | 93.26 | ↓$0.37 (-0.40%) | 93.24 | 95.28 | 1.69M |
| 2024-12-13 | 95.23 | 93.44 | ↓$1.79 (-1.88%) | 91.75 | 95.84 | 687.64K |
| 2024-12-12 | 97.44 | 95.52 | ↓$1.92 (-1.97%) | 95.44 | 98.14 | 609.28K |
| 2024-12-11 | 96.83 | 97.14 | ↑$0.31 (0.32%) | 96.07 | 98.07 | 403.85K |
| 2024-12-10 | 95.84 | 95.70 | ↓$0.14 (-0.15%) | 95.35 | 96.97 | 792.32K |
| 2024-12-09 | 98.50 | 96.09 | ↓$2.41 (-2.45%) | 94.79 | 99.11 | 543.95K |
| 2024-12-06 | 99.00 | 98.27 | ↓$0.73 (-0.74%) | 97.60 | 99.08 | 529.10K |
| 2024-12-05 | 104.71 | 98.81 | ↓$5.90 (-5.63%) | 98.22 | 105.20 | 560.55K |
| 2024-12-04 | 99.08 | 100.20 | ↑$1.12 (1.13%) | 98.36 | 100.40 | 457.05K |
| 2024-12-03 | 99.15 | 99.09 | ↓$0.06 (-0.06%) | 98.46 | 99.83 | 412.69K |
| 2024-12-02 | 99.82 | 98.76 | ↓$1.06 (-1.06%) | 98.57 | 99.83 | 309.06K |
| 2024-11-29 | 99.69 | 99.37 | ↓$0.32 (-0.32%) | 99.16 | 100.39 | 234.43K |
| 2024-11-27 | 99.58 | 98.69 | ↓$0.89 (-0.89%) | 97.66 | 99.91 | 355.91K |
| 2024-11-26 | 98.57 | 98.76 | ↑$0.19 (0.19%) | 97.28 | 99.65 | 494.74K |
| 2024-11-25 | 100.00 | 99.13 | ↓$0.87 (-0.87%) | 98.71 | 100.57 | 820.38K |
| 2024-11-22 | 98.53 | 99.29 | ↑$0.76 (0.77%) | 98.30 | 99.72 | 334.04K |
| 2024-11-21 | 98.29 | 98.21 | ↓$0.08 (-0.08%) | 97.86 | 99.24 | 357.98K |
| 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 |
Create an account or log in to view more rows.
$GVA let's gooooooo
$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