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
2024-12-31 88.79 89.56 87.47 87.71 0.5M
2024-12-30 88.31 89.40 87.29 88.77 0.2M
2024-12-27 90.00 90.08 87.85 89.10 0.3M
2024-12-26 91.18 91.18 90.10 90.37 0.3M
2024-12-24 90.90 91.12 89.94 91.12 0.1M
2024-12-23 90.67 90.79 88.84 90.61 0.3M
2024-12-20 89.20 92.52 89.20 90.67 2.3M
2024-12-19 90.06 91.79 89.65 90.00 0.6M
2024-12-18 92.68 93.75 89.10 89.16 0.6M
2024-12-17 92.50 92.81 90.14 91.78 0.6M
2024-12-16 93.63 95.28 93.24 93.26 1.7M
2024-12-13 95.23 95.84 91.75 93.44 0.7M
2024-12-12 97.44 98.14 95.44 95.52 0.6M
2024-12-11 96.83 98.07 96.07 97.14 0.4M
2024-12-10 95.84 96.97 95.35 95.70 0.8M
2024-12-09 98.50 99.11 94.79 96.09 0.5M
2024-12-06 99.00 99.08 97.60 98.27 0.5M
2024-12-05 104.71 105.20 98.22 98.81 0.6M
2024-12-04 99.08 100.40 98.36 100.20 0.5M
2024-12-03 99.15 99.83 98.46 99.09 0.4M
2024-12-02 99.82 99.83 98.57 98.76 0.3M
2024-11-29 99.69 100.39 99.16 99.37 0.2M
2024-11-27 99.58 99.91 97.66 98.69 0.4M
2024-11-26 98.57 99.65 97.28 98.76 0.5M
2024-11-25 100.00 100.57 98.71 99.13 0.8M
2024-11-22 98.53 99.72 98.30 99.29 0.3M
2024-11-21 98.29 99.24 97.86 98.21 0.4M
2024-11-20 97.95 97.95 95.96 97.25 0.4M
2024-11-19 95.50 98.56 95.30 97.52 0.5M
2024-11-18 95.97 97.80 95.69 96.45 0.4M
2024-11-15 95.58 96.02 94.52 95.61 0.3M
2024-11-14 96.74 97.56 94.31 95.74 0.5M
2024-11-13 97.94 98.41 96.25 96.74 0.4M
2024-11-12 98.60 98.86 96.28 97.23 0.5M
2024-11-11 98.74 99.32 97.39 98.41 0.4M
2024-11-08 95.49 98.22 94.83 97.94 0.8M
2024-11-07 94.96 97.25 94.43 95.75 0.7M
2024-11-06 94.03 96.15 92.15 95.14 1.2M
2024-11-05 87.62 91.60 87.33 91.35 0.8M
2024-11-04 86.47 89.11 85.98 87.82 1.3M
2024-11-01 84.71 88.67 84.27 86.47 1.6M
2024-10-31 78.89 85.71 75.76 84.05 1.8M
2024-10-30 82.21 83.35 81.83 82.06 0.7M
2024-10-29 81.54 82.57 81.08 82.53 0.4M
2024-10-28 81.92 82.63 81.64 82.18 0.5M
2024-10-25 83.00 83.00 80.88 81.62 0.7M
2024-10-24 82.72 83.30 81.88 82.83 0.8M
2024-10-23 82.84 84.10 81.99 82.62 1.1M
2024-10-22 83.33 83.50 82.42 82.76 0.4M
2024-10-21 82.52 84.06 82.23 83.69 1.1M
2024-10-18 81.87 82.89 81.37 82.23 1.0M
2024-10-17 82.20 82.44 80.81 81.85 0.9M
2024-10-16 81.89 83.28 81.89 82.62 0.5M
2024-10-15 81.32 81.78 80.65 81.38 0.9M
2024-10-14 81.83 82.60 81.36 81.56 0.4M
2024-10-11 80.57 82.01 80.57 81.78 0.5M
2024-10-10 80.86 81.17 78.66 80.56 0.7M
2024-10-09 81.19 82.45 80.70 81.82 0.6M
2024-10-08 81.37 81.40 79.94 79.95 0.3M
2024-10-07 80.83 81.74 80.35 80.82 0.5M
2024-10-04 80.94 81.35 79.79 81.29 0.3M
2024-10-03 79.75 80.52 79.12 79.52 0.2M
2024-10-02 78.99 80.54 78.89 80.18 0.7M
2024-10-01 78.96 80.39 77.82 79.33 1.0M
2024-09-30 78.86 79.84 78.13 79.28 0.3M
2024-09-27 79.28 79.94 78.41 79.11 0.4M
2024-09-26 80.15 80.78 78.84 79.02 0.2M
2024-09-25 79.52 79.80 79.13 79.74 1.2M
2024-09-24 79.27 80.39 79.06 79.58 0.3M
2024-09-23 80.66 81.38 78.13 79.22 1.1M
2024-09-20 80.45 81.33 79.86 80.28 1.1M
2024-09-19 79.00 80.61 78.12 80.33 1.7M
2024-09-18 77.86 79.17 77.37 77.50 0.6M
2024-09-17 77.64 78.62 77.22 77.67 0.7M
2024-09-16 76.91 77.78 76.39 77.30 0.3M
2024-09-13 75.20 76.92 74.51 76.37 1.1M
2024-09-12 73.20 74.43 72.89 74.29 0.3M
2024-09-11 71.67 73.48 70.59 72.74 0.4M
2024-09-10 72.07 72.89 71.30 72.38 0.4M
2024-09-09 71.39 72.57 70.82 71.88 0.4M
2024-09-06 72.03 72.99 70.54 71.39 0.5M
2024-09-05 72.40 72.40 71.47 72.02 0.3M
2024-09-04 72.41 72.70 71.75 72.35 0.2M
2024-09-03 74.50 74.97 72.19 72.70 0.5M
2024-08-30 74.34 75.22 73.83 75.16 0.4M
2024-08-29 74.32 75.36 73.91 74.00 0.6M
2024-08-28 73.98 75.10 73.56 74.05 0.4M
2024-08-27 73.22 75.15 72.64 73.87 1.0M
2024-08-26 73.90 74.33 73.01 73.53 0.5M
2024-08-23 72.16 74.57 71.94 73.70 0.4M
2024-08-22 71.24 72.59 70.98 71.66 0.4M
2024-08-21 70.32 71.22 69.83 71.13 0.3M
2024-08-20 71.43 71.85 70.15 70.29 0.4M
2024-08-19 71.03 71.60 70.75 71.58 0.2M
2024-08-16 70.25 71.51 69.87 70.99 0.4M
2024-08-15 70.00 71.08 69.37 70.12 0.5M
2024-08-14 69.55 70.08 68.48 68.84 0.3M
2024-08-13 68.77 69.54 68.33 69.13 0.5M
2024-08-12 68.71 69.03 67.92 68.60 0.4M
2024-08-09 69.29 69.47 68.22 69.24 0.3M
2024-08-08 68.84 69.43 67.83 68.98 0.5M
2024-08-07 69.65 69.82 66.99 68.16 0.7M
2024-08-06 69.26 70.35 68.55 68.95 0.7M
2024-08-05 66.58 69.29 65.13 68.90 0.9M
2024-08-02 67.91 69.77 66.80 69.52 0.7M
2024-08-01 70.00 73.01 66.86 69.39 1.1M
2024-07-31 68.98 69.66 67.73 68.46 0.8M
2024-07-30 68.19 68.91 67.06 68.03 0.6M
2024-07-29 69.00 69.30 66.74 67.85 0.7M
2024-07-26 67.20 68.91 66.42 68.83 1.2M
2024-07-25 65.93 67.28 65.39 66.38 0.8M
2024-07-24 67.62 68.71 65.52 65.85 2.6M
2024-07-23 65.19 68.06 65.03 67.64 1.0M
2024-07-22 64.98 65.84 64.24 65.57 0.5M
2024-07-19 64.90 65.49 63.95 64.55 0.6M
2024-07-18 64.50 66.26 63.90 64.82 0.5M
2024-07-17 65.92 66.58 64.42 64.60 0.4M
2024-07-16 64.52 66.72 64.04 66.33 1.4M
2024-07-15 63.68 65.14 63.37 64.31 0.6M
2024-07-12 63.59 64.50 62.77 63.18 1.2M
2024-07-11 61.75 63.16 61.13 62.73 1.7M
2024-07-10 59.28 60.98 58.53 60.47 1.1M
2024-07-09 60.15 60.47 58.23 58.93 1.6M
2024-07-08 61.88 62.27 59.67 60.47 1.1M
2024-07-05 61.40 61.80 61.10 61.59 0.3M
2024-07-03 60.70 61.85 60.54 61.69 0.2M
2024-07-02 60.42 61.10 59.97 60.57 0.4M
2024-07-01 62.29 62.35 60.02 60.24 0.4M
2024-06-28 62.08 63.05 61.04 61.97 1.6M
2024-06-27 61.97 62.38 61.12 61.58 0.4M
2024-06-26 62.26 62.41 60.48 61.64 0.3M
2024-06-25 62.30 62.73 61.43 62.68 0.4M
2024-06-24 62.57 63.62 62.07 62.10 0.4M
2024-06-21 62.51 62.66 60.26 62.47 0.9M
2024-06-20 63.88 65.08 60.69 62.46 1.2M
2024-06-18 62.15 62.91 61.83 62.85 0.4M
2024-06-17 61.93 62.46 61.06 61.97 0.2M
2024-06-14 62.22 62.60 61.17 62.29 0.5M
2024-06-13 62.17 62.71 61.49 62.60 0.4M
2024-06-12 61.45 63.06 61.16 62.44 0.7M
2024-06-11 59.25 60.08 58.93 59.85 0.9M
2024-06-10 58.60 59.77 58.23 59.49 1.3M
2024-06-07 58.87 59.98 58.38 59.16 2.4M
2024-06-06 60.11 60.27 59.12 59.91 0.2M
2024-06-05 60.08 60.39 59.16 60.09 0.2M
2024-06-04 60.85 60.85 59.45 60.17 0.4M
2024-06-03 62.29 62.43 60.63 61.29 0.2M
2024-05-31 62.45 62.50 61.15 62.29 0.3M
2024-05-30 61.75 62.67 61.67 61.91 0.3M
2024-05-29 61.62 61.68 60.69 61.41 0.2M
2024-05-28 62.80 62.90 61.63 62.27 0.3M
2024-05-24 62.22 62.68 61.76 62.43 0.2M
2024-05-23 62.62 62.62 61.15 61.67 0.3M
2024-05-22 63.05 63.05 60.98 62.21 0.2M
2024-05-21 62.06 63.00 61.61 62.98 0.3M
2024-05-20 62.41 62.57 61.90 62.33 0.3M
2024-05-17 61.93 62.49 61.54 62.21 0.2M
2024-05-16 62.44 62.49 61.19 61.59 0.2M
2024-05-15 63.73 63.73 61.20 62.49 0.6M
2024-05-14 63.27 64.33 62.44 64.02 0.6M
2024-05-13 62.58 62.90 62.38 62.60 0.7M
2024-05-10 62.71 62.72 61.36 62.34 0.4M
2024-05-09 61.52 62.50 61.29 62.06 0.6M
2024-05-08 59.23 61.56 58.81 61.34 0.4M
2024-05-07 59.94 61.39 59.51 59.51 0.9M
2024-05-06 59.98 61.62 59.44 59.78 0.5M
2024-05-03 58.00 59.61 58.00 59.39 0.7M
2024-05-02 56.07 57.85 55.57 57.26 0.8M
2024-05-01 55.72 56.20 54.95 54.99 0.3M
2024-04-30 55.33 55.57 54.99 55.50 0.3M
2024-04-29 55.86 56.15 55.49 55.72 0.2M
2024-04-26 54.85 55.69 54.85 55.53 0.2M
2024-04-25 54.10 55.06 53.54 54.76 0.2M
2024-04-24 54.92 55.31 54.09 54.44 0.2M
2024-04-23 53.86 55.21 53.86 54.90 0.3M
2024-04-22 53.70 54.10 53.16 53.58 0.2M
2024-04-19 53.60 54.26 53.00 53.44 0.3M
2024-04-18 54.17 54.52 53.30 53.68 0.3M
2024-04-17 54.61 54.70 53.12 53.82 0.3M
2024-04-16 54.37 54.89 52.99 54.29 0.3M
2024-04-15 55.90 55.99 54.23 54.62 0.3M
2024-04-12 55.34 55.67 54.59 55.34 0.3M
2024-04-11 55.46 56.04 54.91 55.59 0.3M
2024-04-10 54.83 55.46 54.12 55.40 0.4M
2024-04-09 56.97 56.98 55.85 55.90 0.7M
2024-04-08 57.02 57.10 56.44 56.79 0.3M
2024-04-05 56.27 56.91 56.00 56.81 0.3M
2024-04-04 56.96 57.27 55.86 56.18 0.3M
2024-04-03 56.03 56.92 55.78 56.35 0.2M
2024-04-02 56.08 56.36 55.25 56.30 0.6M
2024-04-01 57.00 57.12 55.78 56.69 0.3M
2024-03-28 57.44 57.62 56.56 57.13 0.4M
2024-03-27 57.16 57.42 56.10 57.36 0.3M
2024-03-26 55.89 57.93 55.67 56.78 0.5M
2024-03-25 55.31 55.49 55.01 55.47 0.2M
2024-03-22 55.56 55.56 54.56 55.03 0.4M
2024-03-21 54.65 55.88 54.59 55.32 0.5M
2024-03-20 54.03 54.50 53.78 54.36 0.4M
2024-03-19 53.94 54.29 53.34 54.02 0.5M
2024-03-18 54.37 55.33 54.02 54.13 0.3M
2024-03-15 54.19 54.89 54.05 54.44 0.7M
2024-03-14 54.08 54.72 53.71 54.44 0.4M
2024-03-13 53.85 55.24 53.84 54.32 0.4M
2024-03-12 54.00 54.06 52.95 54.01 0.3M
2024-03-11 53.17 54.57 52.89 54.33 0.5M
2024-03-08 53.52 53.94 53.09 53.35 0.3M
2024-03-07 52.94 53.24 52.54 53.07 0.3M
2024-03-06 51.71 52.89 51.41 52.65 0.3M
2024-03-05 51.64 52.02 50.97 51.33 0.3M
2024-03-04 52.20 53.06 51.91 52.02 0.2M
2024-03-01 51.62 52.06 51.15 52.06 0.3M
2024-02-29 51.65 51.86 50.81 51.53 0.3M
2024-02-28 49.93 51.88 49.91 50.90 0.4M
2024-02-27 49.52 50.03 49.26 50.00 0.4M
2024-02-26 49.18 50.24 48.52 49.02 0.4M
2024-02-23 51.20 51.20 49.29 49.51 0.7M
2024-02-22 48.11 51.38 48.11 51.37 0.6M
2024-02-21 50.07 51.09 49.88 50.17 0.8M
2024-02-20 49.78 50.29 49.21 50.05 0.5M
2024-02-16 49.19 51.34 49.10 50.76 0.5M
2024-02-15 48.99 49.78 48.36 49.65 0.3M
2024-02-14 47.97 48.77 47.44 48.64 0.2M
2024-02-13 47.09 48.05 46.76 47.26 0.4M
2024-02-12 47.97 49.03 47.96 48.58 0.4M
2024-02-09 47.46 48.00 47.26 47.85 0.2M
2024-02-08 46.94 47.57 46.67 47.46 0.2M
2024-02-07 46.10 47.47 45.74 46.88 0.4M
2024-02-06 44.24 46.16 44.24 45.99 0.4M
2024-02-05 44.45 44.54 43.92 44.31 0.2M
2024-02-02 44.94 45.38 44.67 45.06 0.2M
2024-02-01 45.61 45.96 44.98 45.60 0.2M
2024-01-31 46.25 46.46 45.07 45.11 0.3M
2024-01-30 45.42 46.18 45.42 46.00 0.2M
2024-01-29 44.88 45.79 44.68 45.79 0.5M
2024-01-26 45.36 45.65 44.76 44.98 0.2M
2024-01-25 45.15 45.88 44.80 45.07 0.7M
2024-01-24 45.71 45.92 44.60 44.71 0.3M
2024-01-23 46.26 46.75 45.09 45.31 0.2M
2024-01-22 45.95 46.34 45.46 45.94 0.3M
2024-01-19 45.63 45.66 44.68 45.31 0.6M
2024-01-18 45.93 46.12 45.42 45.55 0.4M
2024-01-17 45.70 46.68 45.53 45.70 0.5M
2024-01-16 46.83 47.23 46.20 46.33 0.5M
2024-01-12 48.13 48.13 46.74 46.99 1.6M
2024-01-11 47.69 47.99 47.17 47.56 0.2M
2024-01-10 48.12 48.45 47.92 48.01 0.2M
2024-01-09 48.19 48.50 47.61 48.37 0.2M
2024-01-08 48.28 48.96 48.00 48.87 0.3M
2024-01-05 48.76 49.58 48.16 48.20 0.2M
2024-01-04 49.75 50.15 48.93 49.16 0.2M
2024-01-03 49.86 49.88 48.91 49.62 0.6M
2024-01-02 50.55 50.73 49.85 50.37 0.4M