Stockscreener 앱 받기
124.03
1.27%
-1.60
시간 외 거래:
124.03
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $127.9 | $124.0 | $3.90 | 1,673,175.0 | -1.27% |
| 2026-07-16 | $127.6 | $124.2 | $3.35 | 858,810.0 | +0.86% |
| 2026-07-15 | $125.5 | $121.9 | $3.53 | 994,228.0 | +3.00% |
| 2026-07-14 | $123.1 | $119.6 | $3.52 | 764,754.0 | +1.84% |
| 2026-07-13 | $122.5 | $118.5 | $3.92 | 837,085.0 | -3.04% |
| 2026-07-10 | $127.2 | $120.2 | $7.05 | 1,247,851.0 | -2.48% |
| 2026-07-09 | $144.1 | $125.2 | $18.88 | 1,791,415.0 | -12.50% |
| 2026-07-08 | $145.4 | $141.8 | $3.55 | 390,860.0 | -0.38% |
| 2026-07-07 | $147.9 | $141.6 | $6.28 | 448,205.0 | -2.92% |
| 2026-07-06 | $151.1 | $145.9 | $5.16 | 544,507.0 | +1.70% |
| 2026-07-02 | $152.3 | $144.2 | $8.11 | 599,776.0 | -2.60% |
| 2026-07-01 | $158.5 | $149.3 | $9.15 | 795,235.0 | -5.23% |
| 2026-06-30 | $160.4 | $157.8 | $2.62 | 787,733.0 | -0.55% |
| 2026-06-29 | $160.3 | $155.4 | $4.85 | 844,782.0 | -0.89% |
| 2026-06-26 | $162.1 | $155.3 | $6.79 | 2,136,495.0 | +2.39% |
| 2026-06-25 | $157.5 | $153.2 | $4.37 | 575,617.0 | +3.14% |
| 2026-06-24 | $155.2 | $150.3 | $4.96 | 929,657.0 | +1.20% |
| 2026-06-23 | $152.8 | $147.9 | $4.96 | 1,858,543.0 | -0.94% |
| 2026-06-22 | $151.6 | $146.1 | $5.48 | 1,059,016.0 | +3.29% |
| 2026-06-18 | $147.1 | $144.8 | $2.29 | 1,221,543.0 | +2.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $158.5 | $118.5 | $39.94 | 12,619,076.0 | -21.54% |
| 2026-06 | $162.1 | $133.6 | $28.44 | 19,064,796.0 | +15.52% |
| 2026-05 | $145.0 | $126.3 | $18.72 | 15,911,983.0 | -0.17% |
| 2026-04 | $137.8 | $118.4 | $19.45 | 11,252,368.0 | +14.34% |
| 2026-03 | $135.7 | $114.9 | $20.87 | 15,343,486.0 | -10.84% |
| 2026-02 | $137.2 | $120.4 | $16.82 | 12,797,752.0 | +11.36% |
| 2026-01 | $125.0 | $115.3 | $9.64 | 12,591,482.0 | +4.67% |
Granite Construction Inc 주식 (GVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $119.7 | $105.4 | $14.36 | 13,718,355.0 | +8.59% |
| 2025-11 | $107.9 | $97.26 | $10.67 | 13,783,777.0 | +4.49% |
| 2025-10 | $110.7 | $101.8 | $8.92 | 17,699,682.0 | -6.15% |
| 2025-09 | $111.7 | $105.1 | $6.58 | 10,353,692.0 | +1.76% |
| 2025-08 | $112.2 | $89.80 | $22.36 | 13,846,076.0 | +14.06% |
| 2025-07 | $98.00 | $90.65 | $7.35 | 9,754,560.0 | +1.03% |
| 2025-06 | $94.00 | $87.72 | $6.28 | 10,271,823.0 | +4.54% |
| 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% |
0.56%
1.39%
자본화:
|
볼륨(24시간):