Stockscreener 앱 받기
90.67
0.74%
0.67
시간 외 거래:
90.67
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $92.52 | $89.20 | $3.32 | 2,143,932.0 | +0.74% |
| 2024-12-19 | $91.79 | $89.65 | $2.14 | 642,286.0 | +0.94% |
| 2024-12-18 | $93.75 | $89.10 | $4.65 | 543,680.0 | -2.85% |
| 2024-12-17 | $92.81 | $90.14 | $2.67 | 596,603.0 | -1.59% |
| 2024-12-16 | $95.28 | $93.24 | $2.04 | 1,696,969.0 | -0.19% |
| 2024-12-13 | $95.84 | $91.75 | $4.09 | 678,351.0 | -2.18% |
| 2024-12-12 | $98.14 | $95.44 | $2.70 | 601,581.0 | -1.67% |
| 2024-12-11 | $98.07 | $96.07 | $2.00 | 380,060.0 | +1.50% |
| 2024-12-10 | $96.97 | $95.35 | $1.62 | 777,717.0 | -0.41% |
| 2024-12-09 | $99.11 | $94.79 | $4.32 | 534,410.0 | -2.22% |
| 2024-12-06 | $99.08 | $97.60 | $1.48 | 450,625.0 | -0.55% |
| 2024-12-05 | $105.2 | $98.22 | $6.98 | 545,237.0 | -1.39% |
| 2024-12-04 | $100.4 | $98.36 | $2.04 | 438,147.0 | +1.12% |
| 2024-12-03 | $99.83 | $98.46 | $1.37 | 400,067.0 | +0.33% |
| 2024-12-02 | $99.83 | $98.56 | $1.26 | 300,031.0 | -0.61% |
| 2024-11-29 | $100.4 | $99.16 | $1.23 | 223,715.0 | +0.69% |
| 2024-11-27 | $99.91 | $97.66 | $2.25 | 338,311.0 | -0.07% |
| 2024-11-26 | $99.65 | $97.28 | $2.37 | 487,826.0 | -0.37% |
| 2024-11-25 | $100.6 | $98.71 | $1.86 | 776,982.0 | -0.16% |
| 2024-11-22 | $99.72 | $98.30 | $1.42 | 317,956.0 | +1.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $89.10 | $16.10 | 12,873,628.0 | -8.76% |
| 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% |
Granite Construction Inc 주식 (GVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.02 | $34.60 | $2.42 | 4,682,173.0 | -2.64% |
| 2022-11 | $36.04 | $33.11 | $2.93 | 5,606,447.0 | +6.79% |
| 2022-10 | $33.91 | $25.57 | $8.34 | 7,104,566.0 | +32.85% |
| 2022-09 | $30.54 | $25.35 | $5.19 | 7,675,616.0 | -15.31% |
| 2022-08 | $32.33 | $29.26 | $3.07 | 10,264,803.0 | +0.27% |
| 2022-07 | $30.81 | $27.86 | $2.95 | 6,010,334.0 | +2.61% |
| 2022-06 | $33.20 | $27.85 | $5.35 | 7,516,076.0 | -10.75% |
| 2022-05 | $33.35 | $29.06 | $4.29 | 8,343,640.0 | +10.12% |
| 2022-04 | $33.39 | $28.64 | $4.75 | 6,625,845.0 | -9.60% |
| 2022-03 | $33.41 | $27.84 | $5.57 | 11,853,395.0 | +8.36% |
| 2022-02 | $36.95 | $29.37 | $7.58 | 7,755,105.0 | -15.87% |
| 2022-01 | $40.46 | $34.46 | $6.00 | 5,408,356.0 | -7.03% |
0.36%
0.43%
자본화:
|
볼륨(24시간):