Granite Construction Incorporated Common Stockのデータ

Granite Construction Incorporated Common Stockの基本情報

名前 Granite Construction Incorporated Common Stock
ティッカー GVA
国 United States
上場年 nan
セクター Basic Industries

Granite Construction Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.48 32.65 32.98 33.18 175000.0 33.18
2021-02-12 32.91 32.15 32.77 32.54 253100.0 32.54
2021-02-11 32.89 31.55 31.9 32.89 373400.0 32.89
2021-02-10 32.47 31.55 32.05 31.69 589800.0 31.69
2021-02-09 32.44 31.4 32.05 31.81 404000.0 31.81
2021-02-08 32.22 31.6 32.22 32.07 173400.0 32.07
2021-02-05 32.35 31.18 32.0 31.79 237800.0 31.79
2021-02-04 31.68 31.07 31.54 31.59 225300.0 31.59
2021-02-03 31.55 30.76 31.31 31.41 185600.0 31.41
2021-02-02 31.71 30.05 31.29 31.25 244800.0 31.25
2021-02-01 30.95 29.12 29.73 30.73 338000.0 30.73
2021-01-29 30.84 29.45 30.79 29.61 272600.0 29.61
2021-01-28 32.5 30.5 31.8 30.97 367100.0 30.97
2021-01-27 32.7 30.25 31.11 31.37 656100.0 31.37
2021-01-26 33.14 31.92 33.1 32.06 142700.0 32.06
2021-01-25 33.48 31.74 33.46 32.73 292500.0 32.73
2021-01-22 33.65 32.14 32.69 33.54 289200.0 33.54
2021-01-21 34.97 33.11 34.55 33.22 280000.0 33.22
2021-01-20 35.12 34.16 34.91 34.48 259800.0 34.48
2021-01-19 34.73 33.37 33.96 34.67 291600.0 34.67
2021-01-15 33.68 32.05 33.26 33.26 571200.0 33.26
2021-01-14 34.57 33.16 33.8 33.86 419200.0 33.86
2021-01-13 34.9 33.01 34.76 33.36 317500.0 33.36
2021-01-12 34.44 32.67 32.84 34.37 398700.0 34.37
2021-01-11 33.8 31.23 33.21 32.71 536200.0 32.71
2021-01-08 34.0 33.11 33.94 33.8 728400.0 33.8
2021-01-07 33.61 32.17 32.3 33.54 507400.0 33.54
2021-01-06 32.23 28.54 28.71 32.17 1047900.0 32.17
2021-01-05 28.17 26.4 26.4 27.86 325600.0 27.86
2021-01-04 27.18 25.88 26.93 26.62 664900.0 26.62
2020-12-31 27.28 26.71 27.12 26.71 258000.0 26.71
2020-12-30 27.39 26.82 26.82 27.09 206100.0 27.09
2020-12-29 27.48 26.51 27.43 26.8 277300.0 26.67
2020-12-28 27.73 27.14 27.25 27.27 260800.0 27.14
2020-12-24 27.58 27.02 27.52 27.1 93400.0 26.97
2020-12-23 27.58 26.75 27.1 27.33 210000.0 27.2
2020-12-22 27.07 26.66 26.98 26.84 174400.0 26.71
2020-12-21 27.15 25.96 26.04 26.87 258400.0 26.74
2020-12-18 27.4 26.72 26.74 26.86 581400.0 26.73
2020-12-17 27.31 26.55 26.93 26.8 369300.0 26.67
2020-12-16 27.17 26.38 26.72 26.86 345700.0 26.73
2020-12-15 26.85 25.85 26.44 26.7 338800.0 26.57
2020-12-14 27.63 26.03 27.47 26.06 346900.0 25.93
2020-12-11 27.97 26.9 26.97 27.02 323700.0 26.89
2020-12-10 27.3 26.38 26.63 27.23 335800.0 27.1
2020-12-09 28.17 26.65 27.59 27.03 497400.0 26.9
2020-12-08 27.88 26.14 26.16 27.2 822700.0 27.07
2020-12-07 26.97 25.77 26.76 26.33 390900.0 26.2
2020-12-04 27.16 25.6 25.83 27.06 449400.0 26.93
2020-12-03 25.8 24.88 25.19 25.5 206700.0 25.38
2020-12-02 25.38 24.67 24.92 25.08 578300.0 24.96
2020-12-01 25.22 24.64 25.13 24.92 273300.0 24.8
2020-11-30 25.39 24.24 25.25 24.62 311100.0 24.5
2020-11-27 25.67 24.83 25.33 25.49 126300.0 25.37
2020-11-25 26.4 24.94 26.37 25.27 307900.0 25.15
2020-11-24 26.93 25.55 25.94 26.68 666800.0 26.55
2020-11-23 25.64 24.24 24.24 25.44 397600.0 25.32
2020-11-20 24.81 23.85 24.65 24.06 248900.0 23.94
2020-11-19 24.99 24.38 24.75 24.86 348800.0 24.74
2020-11-18 25.44 24.0 24.0 24.89 556900.0 24.77
2020-11-17 23.94 22.52 22.87 23.93 370000.0 23.81
2020-11-16 23.68 22.9 23.5 23.4 1234200.0 23.29
2020-11-13 22.91 22.2 22.33 22.77 247800.0 22.66
2020-11-12 23.02 21.53 22.8 22.04 425600.0 21.93
2020-11-11 23.6 21.92 23.6 23.25 784700.0 23.14
2020-11-10 23.77 20.3 20.47 23.67 1620200.0 23.56
2020-11-09 23.04 20.1 22.53 20.1 666300.0 20.0
2020-11-06 20.24 19.59 20.05 19.83 166400.0 19.73
2020-11-05 20.54 19.13 19.14 19.78 373800.0 19.68
2020-11-04 19.88 18.64 19.8 18.91 583100.0 18.82
2020-11-03 21.28 19.96 21.21 20.41 704300.0 20.31
2020-11-02 20.97 19.5 19.6 20.9 538700.0 20.8
2020-10-30 19.49 18.93 19.03 19.31 299100.0 19.22
2020-10-29 19.3 18.38 18.51 19.13 260700.0 19.04
2020-10-28 18.82 18.08 18.46 18.49 404300.0 18.4
2020-10-27 19.5 18.89 19.5 18.92 249800.0 18.83
2020-10-26 20.15 19.48 19.95 19.6 245500.0 19.5
2020-10-23 20.42 20.01 20.38 20.28 190700.0 20.18
2020-10-22 20.22 19.59 19.8 20.11 211000.0 20.01
2020-10-21 20.23 19.69 20.0 19.76 168100.0 19.66
2020-10-20 20.3 19.7 19.7 20.07 310100.0 19.97
2020-10-19 20.25 19.41 19.81 19.47 240900.0 19.38
2020-10-16 19.84 19.15 19.25 19.67 307200.0 19.57
2020-10-15 19.43 18.92 19.13 19.27 247900.0 19.18
2020-10-14 19.58 19.15 19.37 19.19 225600.0 19.1
2020-10-13 20.14 19.18 20.03 19.44 333200.0 19.35
2020-10-12 20.38 19.4 19.76 20.3 616700.0 20.2
2020-10-09 20.0 19.15 19.75 19.76 397100.0 19.66
2020-10-08 19.63 18.94 18.99 19.6 428400.0 19.5
2020-10-07 18.9 18.26 18.26 18.77 517000.0 18.68
2020-10-06 19.03 18.09 18.87 18.11 556200.0 18.02
2020-10-05 19.32 18.34 18.48 18.59 588500.0 18.5
2020-10-02 18.52 17.12 17.25 18.37 619900.0 18.28
2020-10-01 17.96 17.44 17.55 17.72 310300.0 17.63
2020-09-30 18.34 17.6 17.89 17.61 315100.0 17.52
2020-09-29 18.08 17.38 18.0 17.74 322600.0 17.65
2020-09-28 18.4 17.94 17.94 18.15 300100.0 17.93
2020-09-25 17.7 17.21 17.31 17.63 199400.0 17.42
2020-09-24 17.88 17.22 17.69 17.53 211900.0 17.32
2020-09-23 18.23 17.26 17.36 17.6 327000.0 17.39
2020-09-22 17.85 16.93 17.64 17.39 448600.0 17.18
2020-09-21 18.14 17.37 17.92 17.46 589100.0 17.25
2020-09-18 19.09 18.15 18.69 18.42 847500.0 18.2
2020-09-17 18.84 17.71 17.93 18.53 338700.0 18.31
2020-09-16 18.48 17.6 17.69 18.17 287700.0 17.95
2020-09-15 17.95 17.43 17.77 17.46 179400.0 17.25
2020-09-14 17.81 17.18 17.67 17.69 272300.0 17.48
2020-09-11 17.86 17.28 17.34 17.43 282100.0 17.22
2020-09-10 18.06 17.32 18.06 17.35 445500.0 17.14
2020-09-09 18.05 17.63 18.04 17.96 362000.0 17.74
2020-09-08 18.6 17.81 18.6 17.83 367100.0 17.62
2020-09-04 19.0 18.35 18.65 18.8 369400.0 18.57
2020-09-03 19.2 18.15 18.91 18.23 322600.0 18.01
2020-09-02 19.15 18.4 19.09 18.83 271500.0 18.6
2020-09-01 19.16 18.21 18.49 19.05 281100.0 18.82
2020-08-31 18.96 18.36 18.88 18.59 344000.0 18.37
2020-08-28 19.19 17.71 17.81 18.88 395800.0 18.65
2020-08-27 18.96 18.35 18.5 18.81 215500.0 18.58
2020-08-26 18.51 17.91 18.24 18.31 191300.0 18.09
2020-08-25 18.96 18.04 18.81 18.43 297200.0 18.21
2020-08-24 18.72 17.75 18.11 18.65 440000.0 18.43
2020-08-21 18.35 17.86 18.35 17.98 290500.0 17.76
2020-08-20 18.65 18.37 18.47 18.55 214600.0 18.33
2020-08-19 19.13 18.46 18.98 18.69 272600.0 18.47
2020-08-18 19.34 18.75 19.34 18.77 233200.0 18.55
2020-08-17 19.7 18.89 19.52 19.18 237900.0 18.95
2020-08-14 19.74 18.94 19.01 19.52 268400.0 19.29
2020-08-13 19.58 18.94 19.3 19.23 329000.0 19.0
2020-08-12 20.65 18.98 20.65 19.58 393900.0 19.35
2020-08-11 20.66 19.92 20.07 20.24 791100.0 20.0
2020-08-10 20.12 19.0 19.0 19.69 648300.0 19.45
2020-08-07 19.04 17.77 18.13 19.0 342400.0 18.77
2020-08-06 18.7 17.98 18.48 18.13 244700.0 17.91
2020-08-05 18.37 17.88 17.93 18.33 408900.0 18.11
2020-08-04 17.94 17.43 17.6 17.74 207100.0 17.53
2020-08-03 17.78 16.94 17.1 17.62 287800.0 17.41
2020-07-31 17.62 16.51 17.2 16.96 386200.0 16.76
2020-07-30 17.69 17.17 17.53 17.4 278400.0 17.19
2020-07-29 17.97 17.28 17.61 17.92 295400.0 17.71
2020-07-28 18.48 17.46 18.3 17.47 414600.0 17.26
2020-07-27 18.56 17.92 18.5 18.54 379700.0 18.32
2020-07-24 19.12 18.41 19.12 18.47 256800.0 18.25
2020-07-23 19.45 18.59 18.86 19.14 398100.0 18.91
2020-07-22 19.27 18.71 19.01 18.9 293500.0 18.67
2020-07-21 19.63 19.02 19.39 19.23 319000.0 19.0
2020-07-20 19.15 18.56 19.09 18.97 275200.0 18.74
2020-07-17 19.43 18.81 18.9 19.19 419700.0 18.96
2020-07-16 19.22 18.54 18.84 18.87 267100.0 18.64
2020-07-15 19.09 18.13 18.46 18.93 395600.0 18.7
2020-07-14 17.99 17.53 17.6 17.86 260600.0 17.65
2020-07-13 18.11 17.34 18.03 17.54 253300.0 17.33
2020-07-10 17.67 16.94 16.94 17.64 181400.0 17.43
2020-07-09 17.91 16.78 17.8 16.96 304700.0 16.76
2020-07-08 18.24 17.5 17.88 17.93 572600.0 17.72
2020-07-07 18.35 17.67 18.14 17.74 291400.0 17.53
2020-07-06 19.09 18.12 18.74 18.4 390700.0 18.18
2020-07-02 19.09 18.12 18.48 18.2 320900.0 17.98
2020-07-01 19.56 17.9 19.2 17.94 336600.0 17.73
2020-06-30 19.36 18.82 18.96 19.14 551600.0 18.91
2020-06-29 19.35 18.5 18.91 19.22 531200.0 18.99
2020-06-26 18.46 17.45 18.45 18.44 722900.0 18.09
2020-06-25 18.57 17.22 17.43 18.55 422300.0 18.2
2020-06-24 18.77 17.77 18.51 17.81 522900.0 17.47
2020-06-23 19.14 18.56 19.14 18.83 360600.0 18.47
2020-06-22 18.92 18.21 18.78 18.74 382400.0 18.38
2020-06-19 20.12 18.96 19.86 19.16 687300.0 18.8
2020-06-18 19.99 18.96 19.0 19.38 399400.0 19.01
2020-06-17 20.94 19.3 20.76 19.36 624700.0 18.99
2020-06-16 21.56 19.76 19.76 20.77 1138900.0 20.38
2020-06-15 18.18 16.6 16.65 17.96 503900.0 17.62
2020-06-12 18.03 16.75 17.6 17.39 464900.0 17.06
2020-06-11 18.19 16.78 17.84 16.81 486000.0 16.49
2020-06-10 20.63 18.92 20.63 18.93 434800.0 18.57
2020-06-09 21.24 20.5 21.06 20.53 337200.0 20.14
2020-06-08 22.23 21.19 21.8 21.6 722800.0 21.19
2020-06-05 21.79 20.9 20.9 21.44 738100.0 21.03
2020-06-04 20.05 18.57 18.88 20.0 587900.0 19.62
2020-06-03 19.53 18.8 18.8 18.99 317600.0 18.63
2020-06-02 18.79 17.94 18.13 18.45 382000.0 18.1
2020-06-01 18.28 17.56 17.73 17.82 460300.0 17.48
2020-05-29 17.77 16.75 17.04 17.6 475600.0 17.27
2020-05-28 18.89 17.27 18.53 17.35 410200.0 17.02
2020-05-27 18.32 17.34 18.04 18.23 442400.0 17.88
2020-05-26 17.8 16.92 17.14 17.46 562300.0 17.13
2020-05-22 16.57 15.87 16.57 16.4 286300.0 16.09
2020-05-21 16.87 16.13 16.21 16.5 352800.0 16.19
2020-05-20 16.53 15.96 16.24 16.07 404100.0 15.77
2020-05-19 16.55 15.37 15.59 15.76 512900.0 15.46
2020-05-18 15.83 14.96 14.97 15.66 620000.0 15.36
2020-05-15 14.21 13.18 13.64 14.15 469800.0 13.88
2020-05-14 13.75 12.58 13.31 13.73 457800.0 13.47
2020-05-13 14.31 13.42 14.31 13.7 431500.0 13.44
2020-05-12 15.61 14.46 15.33 14.47 447200.0 14.2
2020-05-11 16.01 14.93 15.72 15.26 447900.0 14.97
2020-05-08 15.91 15.05 15.56 15.91 682600.0 15.61
2020-05-07 15.52 15.0 15.0 15.14 465000.0 14.85
2020-05-06 15.46 14.68 15.4 14.71 371400.0 14.43
2020-05-05 16.53 15.24 15.88 15.35 456300.0 15.06
2020-05-04 15.73 14.85 15.16 15.5 377600.0 15.21
2020-05-01 16.22 15.12 16.14 15.46 580500.0 15.17
2020-04-30 17.66 16.01 17.66 16.44 890900.0 16.13
2020-04-29 18.15 17.37 17.8 18.02 1266600.0 17.68
2020-04-28 17.74 16.51 17.4 17.01 630700.0 16.69
2020-04-27 16.9 15.54 15.69 16.69 714000.0 16.37
2020-04-24 15.86 15.09 15.72 15.64 925500.0 15.34
2020-04-23 15.82 15.23 15.42 15.63 980800.0 15.33
2020-04-22 16.2 15.06 15.84 15.25 726900.0 14.96
2020-04-21 15.61 14.3 14.71 15.36 860300.0 15.07
2020-04-20 16.6 14.76 16.05 14.81 1439000.0 14.53
2020-04-17 16.43 15.37 15.38 16.33 635200.0 16.02
2020-04-16 15.97 14.5 15.36 14.71 1038800.0 14.43
2020-04-15 16.11 15.44 15.9 15.51 452300.0 15.22
2020-04-14 17.26 16.34 17.0 16.48 565600.0 16.17
2020-04-13 16.98 16.23 16.67 16.56 630600.0 16.25
2020-04-09 17.26 16.37 16.75 16.75 771900.0 16.43
2020-04-08 16.67 15.42 16.06 16.57 815400.0 16.26
2020-04-07 17.01 15.5 15.99 15.78 820300.0 15.48
2020-04-06 15.61 14.6 14.69 15.41 728800.0 15.12
2020-04-03 15.55 13.84 15.44 14.1 860100.0 13.83
2020-04-02 16.36 14.83 15.29 15.49 731500.0 15.2
2020-04-01 15.94 14.5 14.8 15.41 1095700.0 15.12
2020-03-31 15.75 13.59 13.74 15.18 1376000.0 14.89
2020-03-30 13.77 12.78 13.48 13.56 734900.0 13.3
2020-03-27 13.93 13.01 13.93 13.46 835500.0 13.08
2020-03-26 14.4 13.46 13.85 14.35 906000.0 13.94
2020-03-25 15.84 13.54 13.94 13.66 1298700.0 13.27
2020-03-24 14.53 13.18 13.35 13.84 1238900.0 13.45
2020-03-23 13.38 11.29 12.3 12.69 1027300.0 12.33
2020-03-20 15.06 11.73 14.36 12.14 1759900.0 11.79
2020-03-19 14.45 11.33 11.42 14.25 1410700.0 13.85
2020-03-18 12.11 8.9 9.59 11.21 1342900.0 10.89
2020-03-17 11.85 9.93 11.32 10.1 1215200.0 9.81
2020-03-16 11.98 10.4 11.54 11.19 1251500.0 10.87
2020-03-13 12.77 10.8 12.68 12.72 1593800.0 12.36
2020-03-12 14.09 10.29 13.54 11.68 1552600.0 11.35
2020-03-11 15.68 14.63 14.75 14.94 1602000.0 14.52
2020-03-10 16.55 14.83 16.43 15.2 2058100.0 14.77
2020-03-09 18.5 15.79 16.55 15.83 1355000.0 15.38
2020-03-06 18.04 17.15 17.2 17.5 1678200.0 17.0
2020-03-05 19.17 17.99 19.11 18.0 1033000.0 17.49
2020-03-04 19.95 19.35 19.89 19.81 806400.0 19.25
2020-03-03 21.2 19.41 20.02 19.6 1564100.0 19.04
2020-03-02 20.65 19.6 20.35 19.95 1505400.0 19.38
2020-02-28 21.14 19.99 20.61 20.32 1544500.0 19.74
2020-02-27 22.53 21.2 21.69 21.56 989500.0 20.95
2020-02-26 23.95 21.86 23.88 22.09 1237600.0 21.46
2020-02-25 25.03 23.62 25.03 23.7 999300.0 23.03
2020-02-24 25.56 24.74 25.12 25.04 633000.0 24.33
2020-02-21 26.9 25.86 26.62 26.01 1070400.0 25.27
2020-02-20 27.94 26.51 27.14 26.64 884200.0 25.88
2020-02-19 28.5 27.16 28.2 27.28 713900.0 26.5
2020-02-18 28.4 27.57 28.16 28.15 540100.0 27.35