Granite Construction Inc (GVA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7583 | -3.06483566912 | 89.9983 | 90.99 | 85.81 | 436638 | 88.49288676 | CS |
| 4 | -6.315 | -6.75004008337 | 93.555 | 95.28 | 85.81 | 605908 | 90.23886491 | CS |
| 12 | 4.72 | 5.71982549685 | 82.52 | 105.2 | 75.76 | 634099 | 91.18489356 | CS |
| 26 | 23.49 | 36.8470588235 | 63.75 | 105.2 | 63.37 | 630770 | 81.43983946 | CS |
| 52 | 40.41 | 86.2908392056 | 46.83 | 105.2 | 43.92 | 544340 | 71.06823954 | CS |
| 156 | 50.15 | 135.211647344 | 37.09 | 105.2 | 25.35 | 422213 | 51.20438764 | CS |
| 260 | 60.73 | 229.083364768 | 26.51 | 105.2 | 8.9 | 436495 | 40.88659304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 87.24 | -1.15 | -1.30 | 87.13 | 88.07 | 86.55 | 299922 |
| 1736379600 | 88.39 | 0.02 | 0.02 | 87.9 | 88.44 | 85.95 | 500324 |
| 1736293200 | 88.37 | -1.53 | -1.70 | 90.1 | 90.99 | 85.81 | 603420 |
| 1736206800 | 89.9 | 0.46 | 0.51 | 89.63 | 90.85 | 89.38 | 355405 |
| 1735947600 | 89.44 | 1.52 | 1.73 | 88.21 | 89.89 | 87.54 | 388425 |
| 1735861200 | 87.92 | 0.21 | 0.24 | 87.86 | 89.07 | 86.83 | 532115 |
| 1735688400 | 87.71 | -1.06 | -1.19 | 88.79 | 89.56 | 87.4747 | 465852 |
| 1735602000 | 88.77 | -0.33 | -0.37 | 88.31 | 89.4 | 87.29 | 249983 |
| 1735342800 | 89.1 | -1.27 | -1.41 | 89.84 | 90.075 | 87.85 | 333258 |
| 1735256400 | 90.37 | -0.75 | -0.82 | 91.18 | 91.18 | 90.1 | 270835 |
| 1735077840 | 91.12 | 0.51 | 0.56 | 90.9 | 91.12 | 89.935 | 125521 |
| 1734997200 | 90.61 | -0.06 | -0.07 | 90.67 | 90.79 | 88.84 | 346191 |
| 1734738000 | 90.67 | 0.67 | 0.74 | 89.2 | 92.52 | 89.035 | 2299993 |
| 1734651600 | 90 | 0.84 | 0.94 | 90.06 | 91.79 | 89.32 | 648460 |
| 1734565200 | 89.16 | -2.62 | -2.85 | 92.68 | 93.75 | 89.1 | 639950 |
| 1734478800 | 91.78 | -1.48 | -1.59 | 93.24 | 93.24 | 90.14 | 641696 |
| 1734392400 | 93.26 | -0.18 | -0.19 | 93.63 | 95.28 | 93.2 | 1707852 |
| 1734133200 | 93.44 | -2.08 | -2.18 | 95.23 | 95.84 | 91.75 | 687622 |
| 1734046800 | 95.52 | -1.62 | -1.67 | 97.44 | 98.14 | 95.44 | 609284 |
| 1733960400 | 97.14 | 1.44 | 1.50 | 96.83 | 98.07 | 95.74 | 403842 |
| 1733874000 | 95.7 | -0.39 | -0.41 | 95.84 | 96.97 | 95.35 | 792189 |
| 1733787600 | 96.09 | -2.18 | -2.22 | 98.5 | 99.11 | 94.79 | 543949 |
| 1733528400 | 98.27 | -0.54 | -0.55 | 99 | 99.08 | 97.6 | 529097 |
| 1733442000 | 98.81 | -1.39 | -1.39 | 104.71 | 105.2 | 98.22 | 560547 |
| 1733355600 | 100.2 | 1.11 | 1.12 | 99.08 | 100.4 | 98.36 | 456845 |
| 1733269200 | 99.09 | 0.33 | 0.33 | 99.15 | 99.83 | 98.46 | 412691 |
| 1733182800 | 98.76 | -0.61 | -0.61 | 99.82 | 99.825 | 98.565 | 309062 |
| 1732917840 | 99.37 | 0.68 | 0.69 | 99.69 | 100.39 | 99.16 | 234430 |
| 1732750800 | 98.69 | -0.07 | -0.07 | 99.58 | 99.91 | 97.659 | 355907 |
| 1732664400 | 98.76 | -0.37 | -0.37 | 98.57 | 99.65 | 97.28 | 494740 |
| 1732578000 | 99.13 | -0.16 | -0.16 | 100 | 100.57 | 98.71 | 819558 |
| 1732318800 | 99.29 | 1.08 | 1.10 | 98.53 | 99.72 | 98.14 | 334035 |
| 1732232400 | 98.21 | 0.96 | 0.99 | 98.29 | 99.24 | 97.86 | 357918 |
| 1732146000 | 97.25 | -0.27 | -0.28 | 97.95 | 97.95 | 95.96 | 404519 |
| 1732059600 | 97.52 | 1.07 | 1.11 | 95.5 | 98.56 | 95.3 | 524718 |
| 1731973200 | 96.45 | 0.84 | 0.88 | 95.97 | 97.8 | 95.69 | 356299 |
| 1731714000 | 95.61 | -0.13 | -0.14 | 95.74 | 96.0163 | 94.52 | 321953 |
| 1731627600 | 95.74 | -1 | -1.03 | 96.74 | 97.56 | 94.31 | 524971 |
| 1731541200 | 96.74 | -0.49 | -0.50 | 97.94 | 98.41 | 96.245 | 405238 |
| 1731454800 | 97.23 | -1.18 | -1.20 | 98.6 | 98.86 | 96.28 | 511243 |
| 1731368400 | 98.41 | 0.47 | 0.48 | 98.74 | 99.32 | 97.39 | 432755 |
| 1731109200 | 97.94 | 2.19 | 2.29 | 95.49 | 98.215 | 94.83 | 783470 |
| 1731022800 | 95.75 | 0.61 | 0.64 | 94.96 | 97.25 | 94.43 | 726684 |
| 1730936400 | 95.14 | 3.79 | 4.15 | 94.96 | 95.45 | 92.15 | 1243761 |
| 1730850000 | 91.35 | 3.53 | 4.02 | 87.62 | 91.6 | 87.3338 | 818913 |
| 1730763600 | 87.82 | 1.35 | 1.56 | 86.47 | 89.105 | 85.98 | 1290667 |
| 1730500800 | 86.47 | 2.42 | 2.88 | 84.71 | 88.665 | 84.27 | 1644429 |
| 1730414400 | 84.05 | 1.99 | 2.43 | 78.89 | 85.71 | 75.76 | 1806768 |
| 1730328000 | 82.06 | -0.47 | -0.57 | 82.21 | 83.35 | 81.83 | 659892 |
| 1730241600 | 82.53 | 0.35 | 0.43 | 81.54 | 82.57 | 81.08 | 445538 |
| 1730155200 | 82.18 | 0.56 | 0.69 | 81.92 | 82.63 | 81.64 | 489536 |
| 1729896000 | 81.62 | -1.21 | -1.46 | 83 | 83.05 | 80.88 | 694368 |
| 1729809600 | 82.83 | 0.21 | 0.25 | 82.72 | 83.3 | 81.875 | 843941 |
| 1729723200 | 82.62 | -0.14 | -0.17 | 82.84 | 84.1 | 81.99 | 1137060 |
| 1729636800 | 82.76 | -0.93 | -1.11 | 83.33 | 83.5 | 82.42 | 363915 |
| 1729550400 | 83.69 | 1.46 | 1.78 | 82.52 | 84.06 | 82.23 | 1068965 |
| 1729291200 | 82.23 | 0.38 | 0.46 | 81.87 | 82.89 | 81.37 | 994748 |
| 1729204800 | 81.85 | -0.77 | -0.93 | 82.2 | 82.435 | 80.81 | 881380 |
| 1729118400 | 82.62 | 1.24 | 1.52 | 81.89 | 83.28 | 81.88 | 460117 |
| 1729032000 | 81.38 | -0.18 | -0.22 | 81.32 | 81.78 | 80.65 | 856419 |
| 1728945600 | 81.56 | -0.22 | -0.27 | 81.83 | 82.6 | 81.3613 | 410598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
