Stockscreener 앱 받기
90.66
1.06%
0.95
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $91.30 | $89.17 | $2.13 | 493,134.0 | +1.06% |
| 2025-06-04 | $90.44 | $89.30 | $1.14 | 493,238.0 | -0.06% |
| 2025-06-03 | $90.41 | $88.47 | $1.93 | 539,878.0 | +1.71% |
| 2025-06-02 | $89.06 | $87.84 | $1.22 | 469,278.0 | -1.34% |
| 2025-05-30 | $90.12 | $88.45 | $1.67 | 595,554.0 | -0.20% |
| 2025-05-29 | $90.72 | $88.72 | $2.00 | 316,531.0 | -0.63% |
| 2025-05-28 | $91.99 | $89.64 | $2.35 | 667,880.0 | -1.36% |
| 2025-05-27 | $91.56 | $88.48 | $3.07 | 808,995.0 | +3.86% |
| 2025-05-23 | $88.42 | $85.01 | $3.41 | 515,733.0 | +2.18% |
| 2025-05-22 | $86.27 | $84.45 | $1.82 | 424,494.0 | -0.19% |
| 2025-05-21 | $87.59 | $85.73 | $1.86 | 510,848.0 | -0.78% |
| 2025-05-20 | $87.30 | $86.36 | $0.945 | 257,688.0 | +0.25% |
| 2025-05-19 | $87.11 | $86.07 | $1.04 | 314,173.0 | -0.29% |
| 2025-05-16 | $87.28 | $85.88 | $1.40 | 511,861.0 | +0.81% |
| 2025-05-15 | $86.58 | $85.68 | $0.90 | 379,249.0 | +0.36% |
| 2025-05-14 | $86.89 | $85.66 | $1.23 | 523,206.0 | +0.47% |
| 2025-05-13 | $87.25 | $84.78 | $2.47 | 706,145.0 | +1.89% |
| 2025-05-12 | $85.00 | $82.14 | $2.86 | 661,936.0 | +1.83% |
| 2025-05-09 | $83.65 | $81.48 | $2.17 | 700,350.0 | -0.33% |
| 2025-05-08 | $84.01 | $81.90 | $2.11 | 709,236.0 | +2.00% |
| 2025-05-07 | $82.90 | $80.99 | $1.91 | 470,525.0 | -1.23% |
Granite Construction Inc 주식 (GVA) 연도별 가격 이력
이 심층 분석에서는 Granite Construction Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Granite Construction Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Granite Construction Inc 주식 (GVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $91.30 | $87.84 | $3.46 | 2,488,662.0 | +1.35% |
| 2025-05 | $91.99 | $76.57 | $15.42 | 12,850,803.0 | +10.04% |
| 2025-04 | $81.80 | $69.08 | $12.72 | 13,613,882.0 | +7.81% |
| 2025-03 | $84.00 | $69.67 | $14.33 | 16,057,100.0 | -8.69% |
| 2025-02 | $91.00 | $80.39 | $10.61 | 11,139,774.0 | -6.31% |
| 2025-01 | $96.93 | $84.46 | $12.47 | 8,726,672.0 | +0.49% |
Granite Construction Inc 주식 (GVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $87.29 | $17.91 | 12,023,654.0 | -10.67% |
| 2024-11 | $100.6 | $84.27 | $16.30 | 12,190,681.0 | +18.23% |
| 2024-10 | $85.71 | $75.76 | $9.95 | 15,147,219.0 | +6.02% |
| 2024-09 | $81.38 | $70.54 | $10.84 | 11,397,246.0 | +5.48% |
| 2024-08 | $75.36 | $65.13 | $10.23 | 11,371,165.0 | +9.79% |
| 2024-07 | $69.66 | $58.23 | $11.43 | 18,488,347.0 | +10.47% |
| 2024-06 | $65.08 | $58.23 | $6.85 | 12,642,080.0 | -0.51% |
| 2024-05 | $64.33 | $54.95 | $9.38 | 9,273,807.0 | +12.23% |
| 2024-04 | $57.27 | $52.99 | $4.27 | 6,413,076.0 | -2.85% |
| 2024-03 | $57.93 | $50.97 | $6.96 | 7,402,938.0 | +10.87% |
| 2024-02 | $51.88 | $43.92 | $7.96 | 7,748,351.0 | +14.23% |
| 2024-01 | $50.73 | $44.60 | $6.12 | 8,444,729.0 | -11.31% |
Granite Construction Inc 주식 (GVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.24 | $45.80 | $6.44 | 6,153,581.0 | +10.69% |
| 2023-11 | $47.31 | $40.31 | $7.00 | 7,720,170.0 | +13.51% |
| 2023-10 | $40.67 | $33.74 | $6.93 | 6,641,618.0 | +6.47% |
| 2023-09 | $42.65 | $35.93 | $6.72 | 6,497,772.0 | -7.92% |
| 2023-08 | $43.33 | $39.78 | $3.55 | 4,417,083.0 | +0.88% |
| 2023-07 | $43.92 | $38.26 | $5.66 | 7,544,038.0 | +2.89% |
| 2023-06 | $40.77 | $36.13 | $4.64 | 9,392,607.0 | +9.92% |
| 2023-05 | $39.02 | $34.38 | $4.64 | 12,058,514.0 | -5.09% |
| 2023-04 | $41.87 | $36.79 | $5.08 | 5,190,713.0 | -7.18% |
| 2023-03 | $44.03 | $38.84 | $5.19 | 9,143,658.0 | -4.91% |
| 2023-02 | $44.15 | $40.18 | $3.97 | 7,447,941.0 | +1.46% |
| 2023-01 | $42.58 | $34.18 | $8.40 | 7,104,418.0 | +21.41% |
0.28%
1.20%
자본화:
|
볼륨(24시간):