XNYS
Datos históricos de Granite Construction Incorporated
Granite Construction Incorporated · GVA
$112.50
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:22 UTC
- Variación en el periodo
- +5.56%
- Máximo
- US$162.08
- 26 de junio de 2026
- Mínimo
- US$97.26
- 7 de noviembre de 2025
- Volumen medio diario
- 0.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 113.89 | 114.41 | 111.24 | 112.50 | −1.17% | 454,544.163 |
| 8 oct 2026 | 113.66 | 114.83 | 112.15 | 113.83 | −0.73% | 488,316.151 |
| 7 oct 2026 | 118.92 | 119.21 | 112.86 | 114.67 | −5.17% | 652,286.546 |
| 6 oct 2026 | 119.77 | 122.21 | 118.58 | 120.92 | +1.70% | 698,519.899 |
| 5 oct 2026 | 119.25 | 121.58 | 117.84 | 118.90 | −0.85% | 1.28 M |
| 2 oct 2026 | 117.95 | 120.22 | 117.15 | 119.92 | +2.63% | 648,739.435 |
| 1 oct 2026 | 116.92 | 117.25 | 114.87 | 116.85 | +0.81% | 744,165.578 |
| 30 sep 2026 | 116.93 | 116.93 | 114.91 | 115.91 | −0.31% | 720,497.606 |
| 29 sep 2026 | 115.63 | 117.18 | 114.10 | 116.27 | +0.43% | 561,218.755 |
| 28 sep 2026 | 114.57 | 116.49 | 113.60 | 115.77 | +0.60% | 704,490.336 |
| 25 sep 2026 | 111.16 | 115.68 | 110.57 | 115.08 | +3.74% | 501,092.088 |
| 24 sep 2026 | 111.69 | 112.26 | 110.35 | 110.93 | −1.53% | 464,555.323 |
| 23 sep 2026 | 113.71 | 114.58 | 112.40 | 112.65 | −1.47% | 511,557.493 |
| 22 sep 2026 | 117.47 | 118.42 | 114.26 | 114.33 | −1.61% | 951,448.767 |
| 21 sep 2026 | 116.79 | 117.08 | 115.32 | 116.20 | +0.20% | 790,576.847 |
| 18 sep 2026 | 115.51 | 116.25 | 112.75 | 115.97 | +0.64% | 1.67 M |
| 17 sep 2026 | 118.16 | 119.26 | 113.85 | 115.23 | −0.49% | 565,123.103 |
| 16 sep 2026 | 115.39 | 117.13 | 114.56 | 115.80 | +1.53% | 545,059.421 |
| 15 sep 2026 | 115.50 | 116.49 | 113.35 | 114.06 | −0.31% | 396,006.258 |
| 14 sep 2026 | 116.24 | 116.47 | 112.70 | 114.41 | −3.79% | 468,427.492 |
| 11 sep 2026 | 116.60 | 120.10 | 115.94 | 118.92 | +3.18% | 546,118.713 |
| 10 sep 2026 | 115.08 | 116.69 | 114.60 | 115.25 | −1.20% | 362,192.309 |
| 9 sep 2026 | 118.77 | 119.36 | 116.00 | 116.65 | −2.04% | 358,233.003 |
| 8 sep 2026 | 118.76 | 119.57 | 117.09 | 119.08 | −0.18% | 324,811.696 |
| 4 sep 2026 | 119.39 | 120.99 | 118.44 | 119.30 | −0.15% | 312,188.158 |
| 3 sep 2026 | 119.25 | 120.17 | 117.75 | 119.48 | +0.38% | 314,493.812 |
| 2 sep 2026 | 118.10 | 119.67 | 117.28 | 119.03 | +0.93% | 398,348.335 |
| 1 sep 2026 | 119.52 | 122.04 | 117.64 | 117.93 | −2.18% | 492,122.092 |
| 31 ago 2026 | 122.33 | 122.33 | 119.41 | 120.56 | −1.60% | 488,580.583 |
| 28 ago 2026 | 124.85 | 124.85 | 122.34 | 122.52 | −1.76% | 259,379.282 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.