Stockscreener 앱 받기
137.56
0.61%
-0.9885
Granite Construction Inc 주식 (GVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $139.9 | $135.2 | $4.71 | 299,687.0 | -0.60% |
| 2026-05-15 | $139.9 | $136.6 | $3.28 | 698,855.0 | -1.69% |
| 2026-05-14 | $144.8 | $140.0 | $4.74 | 738,262.0 | -1.54% |
| 2026-05-13 | $143.7 | $139.1 | $4.68 | 750,522.0 | +1.93% |
| 2026-05-12 | $141.2 | $137.7 | $3.59 | 756,209.0 | -0.56% |
| 2026-05-11 | $142.2 | $140.4 | $1.80 | 580,739.0 | -0.47% |
| 2026-05-08 | $144.2 | $140.7 | $3.42 | 462,669.0 | +0.46% |
| 2026-05-07 | $142.8 | $139.9 | $2.93 | 804,157.0 | -0.81% |
| 2026-05-06 | $145.0 | $140.9 | $4.07 | 600,184.0 | +0.51% |
| 2026-05-05 | $142.7 | $139.1 | $3.61 | 712,255.0 | +3.00% |
| 2026-05-04 | $141.8 | $137.3 | $4.46 | 703,182.0 | -1.35% |
| 2026-05-01 | $142.0 | $137.9 | $4.09 | 856,868.0 | +1.71% |
| 2026-04-30 | $137.8 | $123.7 | $14.12 | 1,339,278.0 | +11.85% |
| 2026-04-29 | $125.3 | $121.9 | $3.41 | 761,526.0 | -1.79% |
| 2026-04-28 | $125.7 | $123.4 | $2.31 | 354,746.0 | -0.79% |
| 2026-04-27 | $125.8 | $122.4 | $3.39 | 404,692.0 | +1.95% |
| 2026-04-24 | $124.0 | $121.4 | $2.53 | 281,307.0 | +0.64% |
| 2026-04-23 | $123.0 | $121.0 | $1.96 | 464,765.0 | +0.90% |
| 2026-04-22 | $125.1 | $120.0 | $5.07 | 780,064.0 | -1.96% |
| 2026-04-21 | $125.5 | $122.3 | $3.16 | 445,981.0 | -0.20% |
| 2026-04-20 | $124.8 | $123.2 | $1.63 | 387,830.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $145.0 | $135.2 | $9.77 | 7,963,589.0 | +0.47% |
| 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% |
3.07%
3.37%
자본화:
|
볼륨(24시간):