Granite Construction

GVA
🏛️ usa →
108.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.28 51.88 50.78 50.86 0.2M
2023-12-28 51.71 51.93 51.36 51.38 0.2M
2023-12-27 51.94 52.15 51.59 52.08 0.2M
2023-12-26 51.44 52.24 51.29 51.98 0.2M
2023-12-22 51.29 51.66 50.57 51.19 0.2M
2023-12-21 50.65 51.17 50.17 51.06 0.3M
2023-12-20 50.33 51.03 49.78 50.11 0.3M
2023-12-19 49.56 50.77 49.56 50.30 0.3M
2023-12-18 49.50 49.92 49.05 49.26 0.2M
2023-12-15 49.91 50.02 49.00 49.54 1.1M
2023-12-14 49.91 50.36 49.28 49.90 0.4M
2023-12-13 47.95 49.02 47.17 48.88 0.5M
2023-12-12 48.23 48.27 47.71 47.95 0.2M
2023-12-11 48.31 48.83 47.50 48.15 0.3M
2023-12-08 48.06 48.74 48.06 48.36 0.3M
2023-12-07 47.61 48.17 47.47 48.04 0.3M
2023-12-06 47.61 48.80 47.40 47.69 0.4M
2023-12-05 47.37 47.61 46.43 47.04 0.3M
2023-12-04 46.59 47.54 46.59 47.44 0.2M
2023-12-01 45.86 47.18 45.80 46.88 0.2M
2023-11-30 45.71 46.30 45.57 45.95 0.3M
2023-11-29 45.57 46.01 45.20 45.51 0.4M
2023-11-28 45.98 46.02 45.07 45.37 0.4M
2023-11-27 45.87 46.08 45.58 46.01 0.2M
2023-11-24 45.74 46.10 45.73 45.98 0.1M
2023-11-22 45.58 45.97 45.45 45.65 0.1M
2023-11-21 46.30 46.37 45.34 45.38 0.2M
2023-11-20 46.37 46.54 46.00 46.39 0.2M
2023-11-17 46.25 46.75 45.92 46.43 0.6M
2023-11-16 46.23 46.58 45.67 46.03 0.5M
2023-11-15 46.77 47.31 46.23 46.26 0.6M
2023-11-14 46.61 46.86 46.15 46.57 0.4M
2023-11-13 44.75 45.07 44.25 44.89 0.2M
2023-11-10 44.61 44.97 44.37 44.82 0.3M
2023-11-09 45.13 45.13 44.02 44.25 0.3M
2023-11-08 45.38 45.46 44.20 44.83 0.2M
2023-11-07 45.59 45.68 44.82 45.21 0.4M
2023-11-06 46.00 46.05 45.01 46.01 0.4M
2023-11-03 45.51 46.72 45.51 45.93 0.4M
2023-11-02 43.82 44.93 43.50 44.92 0.6M
2023-11-01 40.72 43.73 40.31 43.21 1.1M
2023-10-31 37.23 40.67 36.74 40.48 1.1M
2023-10-30 34.64 34.72 33.99 34.31 0.2M
2023-10-27 34.35 34.35 33.74 34.27 0.2M
2023-10-26 34.16 34.35 33.79 34.10 0.2M
2023-10-25 34.54 34.86 33.91 33.97 0.3M
2023-10-24 35.21 35.45 34.66 34.73 0.2M
2023-10-23 35.31 35.57 34.81 34.89 0.2M
2023-10-20 35.23 35.41 35.00 35.30 0.3M
2023-10-19 35.86 35.88 34.96 35.06 0.3M
2023-10-18 36.78 36.78 35.98 36.00 0.2M
2023-10-17 36.57 37.52 36.38 37.11 0.5M
2023-10-16 36.85 37.14 36.54 36.75 0.5M
2023-10-13 37.62 37.76 36.36 36.42 0.3M
2023-10-12 38.76 38.76 37.52 37.56 0.2M
2023-10-11 38.62 38.91 37.33 38.64 0.1M
2023-10-10 38.64 39.24 38.60 38.65 0.2M
2023-10-09 37.95 38.48 37.77 38.46 0.2M
2023-10-06 37.55 38.56 37.49 38.18 0.2M
2023-10-05 37.38 37.78 37.28 37.61 0.2M
2023-10-04 36.30 37.55 36.30 37.38 0.3M
2023-10-03 37.31 37.48 36.21 36.32 0.4M
2023-10-02 37.87 38.06 37.22 37.43 0.3M
2023-09-29 38.40 38.40 37.77 38.02 0.3M
2023-09-28 37.62 38.49 37.59 38.14 0.5M
2023-09-27 36.88 37.94 35.93 37.63 1.3M
2023-09-26 36.94 37.41 36.65 36.70 0.3M
2023-09-25 37.10 37.74 36.96 37.10 0.3M
2023-09-22 38.21 38.41 37.20 37.25 0.3M
2023-09-21 38.51 38.73 38.19 38.25 0.2M
2023-09-20 39.34 39.52 38.75 38.80 0.1M
2023-09-19 39.14 39.40 38.92 39.11 0.2M
2023-09-18 39.28 39.58 39.10 39.12 0.2M
2023-09-15 39.30 39.44 38.97 39.11 0.9M
2023-09-14 39.24 40.06 39.15 39.46 0.2M
2023-09-13 39.07 39.21 38.71 38.81 0.2M
2023-09-12 39.66 39.85 39.06 39.15 0.2M
2023-09-11 39.91 39.98 39.24 39.51 0.2M
2023-09-08 40.13 40.13 39.43 39.72 0.2M
2023-09-07 40.38 40.38 39.11 40.00 0.4M
2023-09-06 41.00 41.31 40.23 40.45 0.2M
2023-09-05 41.92 41.92 40.59 41.05 0.3M
2023-09-01 41.50 42.65 41.50 42.36 0.2M
2023-08-31 41.16 41.51 41.12 41.29 0.2M
2023-08-30 41.35 41.75 40.96 41.08 0.1M
2023-08-29 40.84 41.28 40.57 41.25 0.2M
2023-08-28 40.90 41.50 40.74 40.88 0.1M
2023-08-25 40.48 40.84 39.89 40.72 0.1M
2023-08-24 40.20 40.52 39.78 40.24 0.2M
2023-08-23 40.27 40.69 40.16 40.58 0.1M
2023-08-22 40.39 40.71 39.99 40.04 0.1M
2023-08-21 40.56 40.56 39.93 40.47 0.2M
2023-08-18 40.06 40.79 39.93 40.44 0.2M
2023-08-17 41.49 41.73 40.30 40.39 0.2M
2023-08-16 42.62 42.75 41.49 41.51 0.2M
2023-08-15 42.38 42.72 42.20 42.38 0.2M
2023-08-14 42.21 42.54 41.54 42.53 0.2M
2023-08-11 42.02 42.36 41.55 42.25 0.2M
2023-08-10 42.92 43.25 41.48 41.89 0.2M
2023-08-09 42.48 43.33 42.26 42.85 0.3M
2023-08-08 41.97 42.43 41.58 42.32 0.2M
2023-08-07 41.88 42.40 41.81 42.19 0.2M
2023-08-04 41.98 42.45 41.47 42.03 0.2M
2023-08-03 41.74 42.18 41.23 42.01 0.2M
2023-08-02 41.41 42.04 41.03 41.87 0.2M
2023-08-01 40.85 41.65 40.57 41.65 0.2M
2023-07-31 40.32 41.24 39.96 40.93 0.3M
2023-07-28 41.31 41.64 39.39 40.09 0.5M
2023-07-27 42.53 43.10 40.80 41.51 0.9M
2023-07-26 42.43 43.50 42.41 43.48 0.7M
2023-07-25 42.75 43.07 42.48 42.66 0.4M
2023-07-24 42.76 43.17 42.16 42.99 0.4M
2023-07-21 43.87 43.87 42.41 42.69 0.7M
2023-07-20 43.53 43.92 43.00 43.63 0.3M
2023-07-19 42.37 43.70 41.95 43.32 0.7M
2023-07-18 41.22 42.23 41.22 42.04 0.2M
2023-07-17 40.71 41.35 40.28 41.10 0.3M
2023-07-14 41.70 41.70 40.59 40.60 0.2M
2023-07-13 41.45 41.66 41.10 41.51 0.2M
2023-07-12 41.47 41.67 40.83 41.48 0.6M
2023-07-11 40.45 40.88 40.27 40.81 0.2M
2023-07-10 39.20 40.26 39.20 40.25 0.2M
2023-07-07 39.00 39.68 38.33 39.34 0.2M
2023-07-06 39.16 39.51 38.26 38.86 0.3M
2023-07-05 39.78 39.78 39.23 39.41 0.2M
2023-07-03 39.49 40.10 39.49 40.05 0.1M
2023-06-30 40.43 40.64 39.76 39.78 0.2M
2023-06-29 39.45 40.10 39.36 40.07 0.2M
2023-06-28 39.76 39.87 39.46 39.74 0.3M
2023-06-27 39.21 39.88 39.02 39.67 0.2M
2023-06-26 39.46 39.90 38.82 39.13 0.2M
2023-06-23 39.95 40.36 39.22 39.28 0.6M
2023-06-22 40.38 40.67 40.03 40.30 0.3M
2023-06-21 39.25 40.60 39.02 40.38 0.3M
2023-06-20 39.44 39.58 39.11 39.32 0.2M
2023-06-16 40.38 40.60 39.46 39.78 1.0M
2023-06-15 39.50 40.15 38.86 40.13 0.7M
2023-06-14 39.47 39.75 39.14 39.57 0.6M
2023-06-13 39.43 40.23 39.20 39.62 1.0M
2023-06-12 39.53 39.77 38.99 39.45 0.6M
2023-06-09 40.18 40.19 39.14 39.67 0.6M
2023-06-08 40.28 40.77 39.42 40.33 0.6M
2023-06-07 39.49 40.58 39.32 40.54 0.7M
2023-06-06 38.53 39.64 38.40 39.32 0.4M
2023-06-05 38.38 38.78 37.46 38.66 0.4M
2023-06-02 36.96 38.45 36.89 38.38 0.2M
2023-06-01 36.33 36.72 36.13 36.47 0.5M
2023-05-31 36.58 36.58 35.71 36.19 0.9M
2023-05-30 36.90 37.11 36.58 36.62 0.3M
2023-05-26 36.09 36.81 36.06 36.72 0.4M
2023-05-25 36.41 36.56 35.62 36.15 0.5M
2023-05-24 37.25 37.25 36.18 36.57 0.9M
2023-05-23 36.96 37.51 36.45 37.22 0.3M
2023-05-22 37.17 37.19 36.47 36.85 0.4M
2023-05-19 37.71 37.84 36.69 37.10 0.4M
2023-05-18 37.17 37.54 36.90 37.44 0.5M
2023-05-17 36.60 37.43 36.57 37.25 0.2M
2023-05-16 36.87 36.91 36.36 36.50 0.2M
2023-05-15 37.10 37.38 36.82 37.22 0.3M
2023-05-12 37.84 38.07 36.47 37.01 0.5M
2023-05-11 36.81 37.57 36.68 37.52 0.6M
2023-05-10 38.58 38.73 36.65 37.18 0.4M
2023-05-09 35.28 37.98 35.19 37.90 3.1M
2023-05-08 35.92 36.03 35.22 35.48 0.3M
2023-05-05 35.69 36.10 35.34 35.83 0.3M
2023-05-04 35.39 35.39 34.38 35.13 0.5M
2023-05-03 36.73 36.76 35.31 35.45 0.6M
2023-05-02 36.18 37.37 34.86 36.72 0.7M
2023-05-01 38.09 39.02 37.85 38.27 0.4M
2023-04-28 37.56 38.31 37.56 38.13 0.2M
2023-04-27 37.23 37.72 37.09 37.69 0.2M
2023-04-26 37.18 37.23 36.79 37.05 0.2M
2023-04-25 37.71 38.10 37.42 37.61 0.3M
2023-04-24 37.85 38.40 37.85 38.15 0.2M
2023-04-21 38.30 38.31 37.61 37.77 0.1M
2023-04-20 38.33 38.48 38.02 38.38 0.2M
2023-04-19 38.10 38.65 37.79 38.42 0.4M
2023-04-18 38.78 38.93 38.04 38.31 0.2M
2023-04-17 38.62 38.98 38.40 38.74 0.3M
2023-04-14 38.97 39.41 38.45 38.60 0.1M
2023-04-13 39.21 39.40 38.55 38.98 0.2M
2023-04-12 38.79 39.42 38.52 39.19 0.2M
2023-04-11 38.90 39.11 38.40 38.44 0.2M
2023-04-10 38.37 39.13 38.37 38.72 0.5M
2023-04-06 39.29 39.29 38.41 38.55 0.3M
2023-04-05 39.37 39.44 38.58 39.12 0.5M
2023-04-04 41.19 41.19 39.19 39.51 0.4M
2023-04-03 41.08 41.87 40.85 41.21 0.7M
2023-03-31 40.74 41.18 40.60 41.08 1.1M
2023-03-30 40.71 40.75 39.98 40.50 0.3M
2023-03-29 40.80 40.83 40.02 40.42 0.3M
2023-03-28 40.14 40.81 40.14 40.35 0.2M
2023-03-27 40.53 40.98 40.25 40.36 0.3M
2023-03-24 39.08 40.12 38.96 39.90 0.2M
2023-03-23 40.09 40.72 38.84 39.60 0.3M
2023-03-22 40.91 41.00 40.14 40.19 0.2M
2023-03-21 41.48 41.83 40.90 41.00 0.4M
2023-03-20 40.57 41.32 40.57 40.82 0.5M
2023-03-17 39.83 40.09 39.36 40.04 1.3M
2023-03-16 39.40 40.79 39.16 40.13 0.4M
2023-03-15 39.72 40.00 39.00 40.00 0.4M
2023-03-14 41.50 41.56 40.36 40.83 0.3M
2023-03-13 40.11 40.70 39.88 40.41 0.7M
2023-03-10 41.73 41.94 40.37 40.93 0.4M
2023-03-09 42.86 42.90 41.79 42.02 0.2M
2023-03-08 43.01 43.28 42.20 42.68 0.3M
2023-03-07 43.07 43.25 42.40 42.78 0.2M
2023-03-06 43.27 43.63 42.38 42.96 0.3M
2023-03-03 43.36 44.03 42.94 43.51 0.3M
2023-03-02 43.85 43.85 43.22 43.22 0.3M
2023-03-01 43.41 44.02 43.15 43.85 0.3M
2023-02-28 43.05 43.79 43.05 43.20 0.4M
2023-02-27 43.85 44.11 42.93 43.15 0.3M
2023-02-24 42.48 43.97 42.48 43.64 0.3M
2023-02-23 42.60 43.33 42.02 43.13 0.4M
2023-02-22 42.84 43.04 41.75 42.14 0.3M
2023-02-21 43.60 43.93 41.94 42.54 0.4M
2023-02-17 43.72 44.15 42.77 43.78 0.4M
2023-02-16 41.21 43.93 41.21 43.18 0.5M
2023-02-15 40.32 41.29 40.18 41.25 0.2M
2023-02-14 41.22 41.54 40.59 40.93 0.2M
2023-02-13 41.01 41.62 40.71 41.50 0.2M
2023-02-10 41.23 41.28 40.80 41.00 0.2M
2023-02-09 42.62 42.70 40.45 41.22 0.4M
2023-02-08 42.47 42.74 41.84 42.28 0.3M
2023-02-07 42.54 42.95 42.15 42.75 0.7M
2023-02-06 42.93 42.93 42.20 42.83 0.2M
2023-02-03 42.75 43.85 42.24 43.10 1.1M
2023-02-02 41.46 42.81 40.71 42.80 0.4M
2023-02-01 42.45 42.88 41.11 41.42 0.5M
2023-01-31 41.32 42.58 41.03 42.58 0.5M
2023-01-30 41.23 41.68 41.05 41.22 0.2M
2023-01-27 41.24 41.85 41.10 41.50 0.3M
2023-01-26 41.26 41.44 40.83 41.18 0.3M
2023-01-25 40.90 41.10 40.43 41.10 1.1M
2023-01-24 40.24 41.18 39.66 41.05 0.5M
2023-01-23 39.73 40.25 39.48 39.92 0.3M
2023-01-20 39.51 39.74 39.00 39.67 0.5M
2023-01-19 39.35 39.35 38.83 39.24 0.4M
2023-01-18 39.10 39.85 38.93 39.37 0.7M
2023-01-17 39.00 39.37 38.81 39.00 0.7M
2023-01-13 37.68 39.20 37.35 39.10 0.5M
2023-01-12 36.98 37.64 36.68 37.55 0.2M
2023-01-11 36.15 36.69 36.13 36.65 0.2M
2023-01-10 35.32 35.96 35.11 35.92 0.1M
2023-01-09 35.60 36.13 35.14 35.35 0.2M
2023-01-06 34.97 35.56 34.81 35.48 0.1M
2023-01-05 34.80 34.84 34.18 34.48 0.1M
2023-01-04 35.08 35.39 34.60 34.78 0.2M
2023-01-03 35.23 35.48 34.56 35.03 0.1M