Granite Construction (GVA)
80.19
-1.24 (-1.52%)
At close: Mar 04, 2025, 1:45 PM
GVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.86 | 84.00 | 80.60 | 81.43 | -1.15 | -1.39% | 585,467 |
| Feb 28, 2025 | 81.55 | 82.65 | 81.10 | 82.58 | 1.29 | 1.59% | 567,400 |
| Feb 27, 2025 | 81.57 | 82.67 | 80.80 | 81.29 | -0.88 | -1.07% | 429,400 |
| Feb 26, 2025 | 82.89 | 84.76 | 82.07 | 82.17 | 0.27 | 0.33% | 751,400 |
| Feb 25, 2025 | 81.96 | 82.55 | 80.39 | 81.90 | 0.28 | 0.34% | 601,400 |
| Feb 24, 2025 | 82.20 | 82.59 | 81.09 | 81.62 | -0.58 | -0.71% | 531,800 |
| Feb 21, 2025 | 86.00 | 86.00 | 81.52 | 82.20 | -2.37 | -2.80% | 641,846 |
| Feb 20, 2025 | 86.92 | 87.14 | 83.58 | 84.57 | -2.26 | -2.60% | 949,700 |
| Feb 19, 2025 | 86.81 | 87.63 | 85.17 | 86.83 | -0.92 | -1.05% | 729,800 |
| Feb 18, 2025 | 87.12 | 88.30 | 86.18 | 87.75 | 0.88 | 1.01% | 886,900 |
| Feb 14, 2025 | 87.24 | 87.51 | 85.65 | 86.87 | -0.31 | -0.36% | 459,328 |
| Feb 13, 2025 | 87.26 | 91.00 | 83.65 | 87.18 | 0.50 | 0.58% | 1,526,100 |
| Feb 12, 2025 | 85.72 | 88.01 | 85.67 | 86.68 | -0.93 | -1.06% | 527,700 |
| Feb 11, 2025 | 88.97 | 89.11 | 87.55 | 87.61 | -2.00 | -2.23% | 920,500 |
| Feb 10, 2025 | 88.92 | 89.87 | 88.11 | 89.61 | 1.09 | 1.23% | 396,712 |
| Feb 7, 2025 | 89.21 | 89.75 | 88.11 | 88.52 | -0.32 | -0.36% | 393,038 |
| Feb 6, 2025 | 87.92 | 89.11 | 87.38 | 88.84 | 1.19 | 1.36% | 520,400 |
| Feb 5, 2025 | 88.00 | 89.18 | 87.25 | 87.65 | 0.49 | 0.56% | 438,500 |
| Feb 4, 2025 | 86.44 | 87.48 | 86.01 | 87.16 | 0.63 | 0.73% | 484,000 |
| Feb 3, 2025 | 86.12 | 87.89 | 85.45 | 86.53 | -1.61 | -1.83% | 414,318 |
| Jan 31, 2025 | 89.28 | 89.28 | 85.45 | 88.14 | -1.04 | -1.17% | 695,100 |
| Jan 30, 2025 | 88.20 | 90.16 | 87.79 | 89.18 | 2.24 | 2.58% | 535,602 |
| Jan 29, 2025 | 86.00 | 88.02 | 86.00 | 86.94 | 1.42 | 1.66% | 406,507 |
| Jan 28, 2025 | 87.21 | 87.38 | 84.46 | 85.52 | -0.71 | -0.82% | 792,800 |
| Jan 27, 2025 | 90.10 | 90.10 | 85.96 | 86.23 | -5.26 | -5.75% | 989,885 |
| Jan 24, 2025 | 92.57 | 92.84 | 90.07 | 91.49 | -1.35 | -1.45% | 510,000 |
| Jan 23, 2025 | 93.50 | 94.27 | 92.10 | 92.84 | -1.24 | -1.32% | 472,719 |
| Jan 22, 2025 | 95.41 | 96.93 | 93.93 | 94.08 | -0.73 | -0.77% | 422,400 |
| Jan 21, 2025 | 92.71 | 95.53 | 92.71 | 94.81 | 2.44 | 2.64% | 481,300 |
| Jan 17, 2025 | 93.17 | 93.54 | 91.91 | 92.37 | 0.16 | 0.17% | 802,849 |
| Jan 16, 2025 | 91.86 | 92.77 | 91.35 | 92.21 | 0.60 | 0.65% | 389,200 |
| Jan 15, 2025 | 91.79 | 92.30 | 91.19 | 91.61 | 1.46 | 1.62% | 537,600 |
| Jan 14, 2025 | 89.16 | 90.58 | 88.88 | 90.15 | 1.79 | 2.03% | 396,200 |
| Jan 13, 2025 | 86.16 | 88.36 | 85.56 | 88.36 | 1.12 | 1.28% | 387,600 |
| Jan 10, 2025 | 87.13 | 88.07 | 86.55 | 87.24 | -1.15 | -1.30% | 300,105 |
| Jan 8, 2025 | 87.90 | 88.44 | 85.95 | 88.39 | 0.02 | 0.02% | 500,324 |
| Jan 7, 2025 | 90.10 | 90.99 | 85.81 | 88.37 | -1.53 | -1.70% | 603,422 |
| Jan 6, 2025 | 89.63 | 90.85 | 89.38 | 89.90 | 0.46 | 0.51% | 355,417 |
| Jan 3, 2025 | 88.21 | 89.89 | 87.54 | 89.44 | 1.52 | 1.73% | 388,425 |
| Jan 2, 2025 | 88.46 | 89.07 | 86.83 | 87.92 | 0.21 | 0.24% | 532,115 |
| Dec 31, 2024 | 88.79 | 89.56 | 87.47 | 87.71 | -1.06 | -1.19% | 465,900 |
| Dec 30, 2024 | 88.31 | 89.40 | 87.29 | 88.77 | -0.33 | -0.37% | 250,000 |
| Dec 27, 2024 | 90.00 | 90.08 | 87.85 | 89.10 | -1.27 | -1.41% | 333,300 |
| Dec 26, 2024 | 91.18 | 91.18 | 90.10 | 90.37 | -0.75 | -0.82% | 270,835 |
| Dec 24, 2024 | 90.90 | 91.12 | 89.94 | 91.12 | 0.51 | 0.56% | 125,521 |
| Dec 23, 2024 | 90.67 | 90.79 | 88.84 | 90.61 | -0.06 | -0.07% | 346,200 |
| Dec 20, 2024 | 89.20 | 92.52 | 89.20 | 90.67 | 0.67 | 0.74% | 2,300,700 |
| Dec 19, 2024 | 90.06 | 91.79 | 89.65 | 90.00 | 0.84 | 0.94% | 649,272 |
| Dec 18, 2024 | 92.68 | 93.75 | 89.10 | 89.16 | -2.62 | -2.85% | 640,334 |
| Dec 17, 2024 | 92.50 | 92.81 | 90.14 | 91.78 | -1.48 | -1.59% | 641,700 |