Granite Construction Inc (GVA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.13 | 6.82180851064 | 75.2 | 80.61 | 74.51 | 862120 | 78.36579686 | CS |
| 4 | 8.17 | 11.3220620843 | 72.16 | 80.61 | 70.54 | 562086 | 75.31414094 | CS |
| 12 | 18.04 | 28.9613100016 | 62.29 | 80.61 | 58.23 | 678156 | 68.50159842 | CS |
| 26 | 26.3 | 48.6766611142 | 54.03 | 80.61 | 52.99 | 546979 | 64.46966964 | CS |
| 52 | 40.99 | 104.194204372 | 39.34 | 80.61 | 33.74 | 453089 | 57.12212764 | CS |
| 156 | 41.47 | 106.71641791 | 38.86 | 80.61 | 25.35 | 391364 | 43.95844477 | CS |
| 260 | 46.39 | 136.682380672 | 33.94 | 80.61 | 8.9 | 456800 | 35.10232552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 80.33 | 2.83 | 3.65 | 79 | 80.61 | 78.12 | 1718096 |
| 1726699200 | 77.5 | -0.17 | -0.22 | 77.86 | 79.17 | 77.37 | 607651 |
| 1726612800 | 77.67 | 0.37 | 0.48 | 77.64 | 78.6199 | 77.22 | 657698 |
| 1726526400 | 77.3 | 0.93 | 1.22 | 76.91 | 77.7822 | 76.39 | 277175 |
| 1726267200 | 76.37 | 2.08 | 2.80 | 75.2 | 76.92 | 74.51 | 1049982 |
| 1726180800 | 74.29 | 1.55 | 2.13 | 73.2 | 74.43 | 72.89 | 290365 |
| 1726094400 | 72.74 | 0.36 | 0.50 | 71.67 | 73.48 | 70.59 | 391691 |
| 1726008000 | 72.38 | 0.5 | 0.70 | 72.07 | 72.891 | 71.3 | 375750 |
| 1725921600 | 71.88 | 0.49 | 0.69 | 71.39 | 72.57 | 70.82 | 373965 |
| 1725662400 | 71.39 | -0.63 | -0.87 | 72.03 | 72.99 | 70.54 | 461773 |
| 1725576000 | 72.02 | -0.33 | -0.46 | 72.4 | 72.55 | 71.47 | 264984 |
| 1725489600 | 72.35 | -0.35 | -0.48 | 72.41 | 72.7 | 71.745 | 241932 |
| 1725403200 | 72.7 | -2.46 | -3.27 | 74.5 | 74.97 | 72.188 | 547588 |
| 1725057600 | 75.16 | 1.16 | 1.57 | 74.34 | 75.22 | 73.83 | 351655 |
| 1724971200 | 74 | -0.05 | -0.07 | 74.32 | 75.36 | 73.91 | 647417 |
| 1724884800 | 74.05 | 0.18 | 0.24 | 73.98 | 75.0976 | 73.56 | 352300 |
| 1724798400 | 73.87 | 0.34 | 0.46 | 73.22 | 75.15 | 72.6367 | 1005820 |
| 1724712000 | 73.53 | -0.17 | -0.23 | 73.9 | 74.33 | 73.0112 | 638297 |
| 1724452800 | 73.7 | 2.04 | 2.85 | 72.16 | 74.57 | 71.935 | 425498 |
| 1724366400 | 71.66 | 0.53 | 0.75 | 71.24 | 72.5899 | 70.975 | 397908 |
| 1724280000 | 71.13 | 0.84 | 1.20 | 70.32 | 71.2175 | 69.8312 | 250363 |
| 1724193600 | 70.29 | -1.29 | -1.80 | 71.43 | 71.85 | 70.15 | 374018 |
| 1724107200 | 71.58 | 0.59 | 0.83 | 71.03 | 71.6 | 70.75 | 200656 |
| 1723848000 | 70.99 | 0.87 | 1.24 | 70.25 | 71.51 | 69.865 | 431599 |
| 1723761600 | 70.12 | 1.28 | 1.86 | 70 | 71.08 | 69.37 | 507772 |
| 1723675200 | 68.84 | -0.29 | -0.42 | 69.55 | 70.08 | 68.48 | 314082 |
| 1723588800 | 69.13 | 0.53 | 0.77 | 69.55 | 69.55 | 68.33 | 496290 |
| 1723502400 | 68.6 | -0.64 | -0.92 | 69.24 | 69.24 | 67.92 | 410051 |
| 1723243200 | 69.24 | 0.26 | 0.38 | 69.29 | 69.47 | 68.22 | 336457 |
| 1723156800 | 68.98 | 0.82 | 1.20 | 68.84 | 69.43 | 67.83 | 501255 |
| 1723070400 | 68.16 | -0.79 | -1.15 | 69.65 | 69.82 | 66.989999 | 687856 |
| 1722984000 | 68.95 | 0.05 | 0.07 | 69.26 | 70.345 | 68.55 | 784550 |
| 1722897600 | 68.9 | -0.62 | -0.89 | 66.58 | 69.29 | 65.129999 | 867791 |
| 1722638400 | 69.52 | 0.13 | 0.19 | 69.23 | 69.765 | 66.8 | 695905 |
| 1722552000 | 69.39 | 0.93 | 1.36 | 70.5 | 73.01 | 66.86 | 1126018 |
| 1722465600 | 68.46 | 0.43 | 0.63 | 68.98 | 69.66 | 67.73 | 767972 |
| 1722379200 | 68.03 | 0.18 | 0.27 | 68.19 | 68.91 | 67.06 | 573955 |
| 1722292800 | 67.85 | -0.98 | -1.42 | 69 | 69.3 | 66.739999 | 714680 |
| 1722033600 | 68.83 | 2.45 | 3.69 | 67.2 | 68.91 | 66.42 | 1152620 |
| 1721947200 | 66.379999 | 0.53 | 0.80 | 65.93 | 67.28 | 65.385 | 809515 |
| 1721860800 | 65.849999 | -1.79 | -2.65 | 67.62 | 68.71 | 65.519999 | 2636082 |
| 1721774400 | 67.64 | 2.07 | 3.16 | 65.19 | 68.06 | 64.83 | 1005127 |
| 1721688000 | 65.569999 | 1.02 | 1.58 | 64.98 | 65.84 | 64.239999 | 481021 |
| 1721428800 | 64.55 | -0.27 | -0.42 | 64.9 | 65.489999 | 63.9512 | 636711 |
| 1721342400 | 64.819999 | 0.22 | 0.34 | 64.5 | 66.26 | 63.9 | 510604 |
| 1721256000 | 64.599999 | -1.73 | -2.61 | 65.92 | 66.58 | 64.42 | 427319 |
| 1721169600 | 66.33 | 2.02 | 3.14 | 64.519999 | 66.72 | 64.04 | 1400804 |
| 1721083200 | 64.31 | 1.13 | 1.79 | 63.75 | 65.14 | 63.37 | 640814 |
| 1720824000 | 63.18 | 0.45 | 0.72 | 63.59 | 64.5 | 62.77 | 1163373 |
| 1720737600 | 62.73 | 2.26 | 3.74 | 61.75 | 63.155 | 61.13 | 1705743 |
| 1720651200 | 60.47 | 1.54 | 2.61 | 59.28 | 60.98 | 58.53 | 1062543 |
| 1720564800 | 58.93 | -1.54 | -2.55 | 60.15 | 60.47 | 58.23 | 1551265 |
| 1720478400 | 60.47 | -1.12 | -1.82 | 61.88 | 62.27 | 59.6701 | 1084625 |
| 1720219200 | 61.59 | -0.1 | -0.16 | 61.4 | 61.8 | 61.1 | 317170 |
| 1720040640 | 61.69 | 1.12 | 1.85 | 60.7 | 61.85 | 60.53 | 158763 |
| 1719960000 | 60.57 | 0.33 | 0.55 | 60.42 | 61.095 | 59.97 | 421076 |
| 1719873600 | 60.24 | -1.34 | -2.18 | 62.29 | 62.35 | 60.02 | 370887 |
| 1719614400 | 61.58 | 0 | 0.00 | 61.58 | 61.58 | 61.58 | 0 |
| 1719528000 | 61.58 | -0.06 | -0.10 | 61.97 | 62.38 | 61.12 | 409056 |
| 1719441600 | 61.64 | -1.04 | -1.66 | 62.26 | 62.41 | 60.48 | 341157 |
| 1719355200 | 62.68 | 0.58 | 0.93 | 62.3 | 62.7299 | 61.43 | 377087 |
| 1719268800 | 62.1 | -0.37 | -0.59 | 62.57 | 63.62 | 62.07 | 402539 |
| 1719009600 | 62.47 | 0.01 | 0.02 | 62.51 | 62.66 | 60.26 | 913138 |
| 1718923200 | 62.46 | -0.39 | -0.62 | 63.66 | 65.079899 | 60.69 | 1233139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
