Granite Construction Inc. (GVA) Prix et données historiques

Granite Construction Inc.
GVA
(NYSE)
Fermé
98.19
+0.94 (+0.97%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:97.17-1.02 (-1.04%)
Ouvert
98.29
Haut
99.15
Bas
97.86

Taux historiques Granite Construction Inc.

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	99.24	97.86	98.29	98.21	-0.08%
20 nov. 2024	97.95	95.96	97.95	97.25	-0.71%
19 nov. 2024	98.56	95.30	95.50	97.52	2.12%
18 nov. 2024	97.80	95.69	95.97	96.45	0.50%
15 nov. 2024	96.02	94.52	95.58	95.61	0.03%
14 nov. 2024	97.56	94.31	96.74	95.74	-1.03%
13 nov. 2024	98.41	96.25	97.94	96.74	-1.23%
12 nov. 2024	98.86	96.28	98.60	97.23	-1.39%
11 nov. 2024	99.32	97.39	98.74	98.41	-0.33%
8 nov. 2024	98.22	94.83	95.49	97.94	2.57%
7 nov. 2024	97.25	94.43	94.96	95.75	0.83%
6 nov. 2024	96.15	92.15	94.03	95.14	1.18%
5 nov. 2024	91.60	87.33	87.62	91.35	4.26%
4 nov. 2024	89.11	85.98	86.47	87.82	1.56%
1 nov. 2024	88.67	84.27	84.71	86.47	2.08%
31 oct. 2024	85.71	75.76	78.89	84.05	6.54%
30 oct. 2024	83.35	81.83	82.21	82.06	-0.18%
29 oct. 2024	82.57	81.08	81.54	82.53	1.21%
28 oct. 2024	82.63	81.64	81.92	82.18	0.32%
25 oct. 2024	83.00	80.88	83.00	81.62	-1.66%
24 oct. 2024	83.30	81.88	82.72	82.83	0.13%
23 oct. 2024	84.10	81.99	82.84	82.62	-0.27%
22 oct. 2024	83.50	82.42	83.33	82.76	-0.68%

Plus haut:99.32

Plus bas:75.76

Moyenne:90.79

Différence:14.88

% Variation:17.86%

Vendeur de données: Xignite Logo

Actions