Stockscreener 앱 받기
95.05
1.10%
1.01
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $95.87 | $93.40 | $2.47 | 154,983.0 | +1.03% |
| 2025-07-18 | $94.61 | $93.61 | $1.00 | 870,933.0 | +0.11% |
| 2025-07-17 | $94.61 | $92.42 | $2.19 | 547,507.0 | +1.58% |
| 2025-07-16 | $92.94 | $90.65 | $2.29 | 579,007.0 | +0.05% |
| 2025-07-15 | $93.99 | $92.12 | $1.86 | 619,484.0 | -1.13% |
| 2025-07-14 | $94.46 | $93.12 | $1.34 | 220,174.0 | -0.27% |
| 2025-07-11 | $94.54 | $93.15 | $1.39 | 325,435.0 | -0.40% |
| 2025-07-10 | $95.31 | $93.42 | $1.89 | 337,640.0 | +0.13% |
| 2025-07-09 | $94.02 | $92.75 | $1.27 | 330,525.0 | +1.46% |
| 2025-07-08 | $93.94 | $91.71 | $2.23 | 540,299.0 | -1.13% |
| 2025-07-07 | $94.45 | $93.03 | $1.42 | 315,004.0 | -0.20% |
| 2025-07-03 | $94.94 | $93.38 | $1.56 | 278,684.0 | +0.28% |
| 2025-07-02 | $93.64 | $92.11 | $1.53 | 335,141.0 | +1.12% |
| 2025-07-01 | $93.28 | $91.12 | $2.16 | 426,031.0 | -0.97% |
| 2025-06-30 | $94.00 | $92.56 | $1.44 | 491,048.0 | +0.68% |
| 2025-06-27 | $93.20 | $91.24 | $1.97 | 572,978.0 | +1.59% |
| 2025-06-26 | $92.01 | $90.73 | $1.28 | 339,003.0 | +1.01% |
| 2025-06-25 | $92.16 | $90.09 | $2.07 | 524,895.0 | -1.49% |
| 2025-06-24 | $92.15 | $90.91 | $1.25 | 467,566.0 | +0.75% |
| 2025-06-23 | $91.41 | $88.28 | $3.12 | 413,725.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $95.87 | $90.65 | $5.22 | 5,880,847.0 | +1.60% |
| 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% |
1.13%
1.17%
자본화:
|
볼륨(24시간):