Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Granite Construction Inc | NYSE:GVA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.08 | 1.10% | 99.29 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 99.72 | 98.14 | 98.53 | 334,035 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 99.29 | 1.08 | 1.10% | 98.30 | 99.72 | 331,191 |
| 21 Nov 2024 | 98.21 | 0.96 | 0.99% | 97.86 | 99.24 | 353,827 |
| 20 Nov 2024 | 97.25 | -0.27 | -0.28% | 95.96 | 97.91 | 401,309 |
| 19 Nov 2024 | 97.52 | 1.07 | 1.11% | 95.35 | 98.56 | 508,600 |
| 18 Nov 2024 | 96.45 | 0.84 | 0.88% | 95.72 | 97.80 | 353,201 |
| 15 Nov 2024 | 95.61 | -0.13 | -0.14% | 94.52 | 95.805 | 309,770 |
| 14 Nov 2024 | 95.74 | -1.00 | -1.03% | 94.31 | 97.52 | 509,622 |
| 13 Nov 2024 | 96.74 | -0.49 | -0.50% | 96.245 | 98.41 | 401,626 |
| 12 Nov 2024 | 97.23 | -1.18 | -1.20% | 96.28 | 98.86 | 510,606 |
| 11 Nov 2024 | 98.41 | 0.47 | 0.48% | 97.39 | 99.32 | 423,402 |
| 08 Nov 2024 | 97.94 | 2.19 | 2.29% | 94.83 | 98.215 | 779,363 |
| 07 Nov 2024 | 95.75 | 0.61 | 0.64% | 94.56 | 97.25 | 720,822 |
| 06 Nov 2024 | 95.14 | 3.79 | 4.15% | 92.15 | 95.84 | 1,244,063 |
| 05 Nov 2024 | 91.35 | 3.53 | 4.02% | 87.3338 | 91.60 | 805,368 |
| 04 Nov 2024 | 87.82 | 1.35 | 1.56% | 85.98 | 89.105 | 1,289,967 |
| 01 Nov 2024 | 86.47 | 2.42 | 2.88% | 84.33 | 88.665 | 1,643,284 |
| 31 Oct 2024 | 84.05 | 1.99 | 2.43% | 75.76 | 85.71 | 1,806,458 |
| 30 Oct 2024 | 82.06 | -0.47 | -0.57% | 81.83 | 83.35 | 655,391 |
| 29 Oct 2024 | 82.53 | 0.35 | 0.43% | 81.08 | 82.57 | 441,831 |
| 28 Oct 2024 | 82.18 | 0.56 | 0.69% | 81.64 | 82.63 | 482,514 |
| 25 Oct 2024 | 81.62 | -1.21 | -1.46% | 80.88 | 83.05 | 694,368 |
| 24 Oct 2024 | 82.83 | 0.21 | 0.25% | 81.875 | 83.30 | 843,533 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.74 | 99.29 | 94.52 | 97.08 | 393,081 | 3.55 | 3.71% |
| 1 Month | 83.00 | 99.32 | 75.76 | 90.51 | 722,182 | 16.29 | 19.63% |
| 3 Months | 74.34 | 99.32 | 70.54 | 83.61 | 651,490 | 24.95 | 33.56% |
| 6 Months | 63.05 | 99.32 | 58.23 | 73.65 | 651,528 | 36.24 | 57.48% |
| 1 Year | 45.58 | 99.32 | 43.92 | 66.11 | 510,436 | 53.71 | 117.84% |
| 3 Years | 42.93 | 99.32 | 25.35 | 48.25 | 413,106 | 56.36 | 131.28% |
| 5 Years | 26.36 | 99.32 | 8.90 | 38.43 | 447,708 | 72.93 | 276.67% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
