Stockscreener 앱 받기
106.50
0.96%
-1.03
시간 외 거래:
106.50
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $107.9 | $105.5 | $2.43 | 463,294.0 | -0.96% |
| 2025-11-28 | $107.9 | $106.6 | $1.33 | 361,702.0 | +0.92% |
| 2025-11-26 | $107.3 | $105.7 | $1.60 | 597,605.0 | +0.89% |
| 2025-11-25 | $106.3 | $104.0 | $2.24 | 488,006.0 | +0.84% |
| 2025-11-24 | $105.9 | $103.1 | $2.78 | 754,439.0 | +0.85% |
| 2025-11-21 | $105.0 | $101.5 | $3.50 | 615,717.0 | +1.41% |
| 2025-11-20 | $105.3 | $102.3 | $2.95 | 671,619.0 | -0.33% |
| 2025-11-19 | $105.0 | $102.1 | $2.87 | 580,461.0 | -0.19% |
| 2025-11-18 | $103.7 | $100.5 | $3.17 | 554,454.0 | +1.47% |
| 2025-11-17 | $103.0 | $100.9 | $2.09 | 706,885.0 | -1.06% |
| 2025-11-14 | $103.1 | $101.5 | $1.53 | 1,138,751.0 | -0.19% |
| 2025-11-13 | $104.0 | $101.0 | $2.91 | 738,847.0 | +0.27% |
| 2025-11-12 | $103.8 | $101.7 | $2.18 | 1,607,034.0 | -0.03% |
| 2025-11-11 | $102.9 | $99.40 | $3.54 | 737,200.0 | +2.34% |
| 2025-11-10 | $101.3 | $98.39 | $2.94 | 542,694.0 | +1.69% |
| 2025-11-07 | $99.48 | $97.26 | $2.22 | 928,957.0 | -0.90% |
| 2025-11-06 | $104.9 | $97.78 | $7.14 | 1,316,913.0 | -3.28% |
| 2025-11-05 | $104.4 | $102.1 | $2.30 | 558,439.0 | +0.35% |
| 2025-11-04 | $103.0 | $100.0 | $3.00 | 439,270.0 | -0.12% |
| 2025-11-03 | $103.9 | $101.6 | $2.28 | 444,784.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $107.9 | $105.5 | $2.43 | 463,294.0 | +0.00% |
| 2025-11 | $107.9 | $97.26 | $10.67 | 14,247,071.0 | +3.49% |
| 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% |
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% |
1.36%
자본화:
|
볼륨(24시간):