Stockscreener 앱 받기
98.21
0.99%
0.96
시장 영업 전:
96.37
-1.84
-1.87%
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $99.24 | $97.86 | $1.38 | 355,462.0 | +0.99% |
| 2024-11-20 | $97.95 | $95.96 | $1.99 | 396,819.0 | -0.28% |
| 2024-11-19 | $98.56 | $95.30 | $3.26 | 516,546.0 | +1.11% |
| 2024-11-18 | $97.80 | $95.69 | $2.11 | 346,507.0 | +0.88% |
| 2024-11-15 | $96.02 | $94.52 | $1.50 | 309,217.0 | -0.14% |
| 2024-11-14 | $97.56 | $94.31 | $3.25 | 511,540.0 | -1.03% |
| 2024-11-13 | $98.41 | $96.25 | $2.16 | 395,360.0 | -0.50% |
| 2024-11-12 | $98.86 | $96.28 | $2.58 | 498,295.0 | -1.20% |
| 2024-11-11 | $99.32 | $97.39 | $1.93 | 428,179.0 | +0.48% |
| 2024-11-08 | $98.22 | $94.83 | $3.39 | 745,619.0 | +2.29% |
| 2024-11-07 | $97.25 | $94.43 | $2.82 | 707,883.0 | +0.64% |
| 2024-11-06 | $96.15 | $92.15 | $4.00 | 1,163,730.0 | +4.15% |
| 2024-11-05 | $91.60 | $87.33 | $4.27 | 804,942.0 | +4.02% |
| 2024-11-04 | $89.11 | $85.98 | $3.12 | 1,276,282.0 | +1.56% |
| 2024-11-01 | $88.67 | $84.27 | $4.40 | 1,589,510.0 | +2.88% |
| 2024-10-31 | $85.71 | $75.76 | $9.95 | 1,771,564.0 | +2.43% |
| 2024-10-30 | $83.35 | $81.83 | $1.52 | 645,445.0 | -0.57% |
| 2024-10-29 | $82.57 | $81.08 | $1.49 | 437,442.0 | +0.43% |
| 2024-10-28 | $82.63 | $81.64 | $0.99 | 458,541.0 | +0.69% |
| 2024-10-25 | $83.00 | $80.88 | $2.12 | 686,761.0 | -1.46% |
| 2024-10-24 | $83.30 | $81.88 | $1.42 | 700,083.0 | +0.25% |
| 2024-10-23 | $84.10 | $81.99 | $2.11 | 1,126,752.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $99.32 | $84.27 | $15.05 | 10,401,353.0 | +16.85% |
| 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% |
2.26%
자본화:
|
볼륨(24시간):