Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
92.28
-2.19 (-2.32%)
Aug 1, 2025, 4:00 PM - Market closed
Augmedix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 92.81 | 92.81 | 89.80 | 92.28 | 92.28 | -2.32% | 604,546 |
Jul 31, 2025 | 94.67 | 95.91 | 93.40 | 94.47 | 94.47 | -0.65% | 477,709 |
Jul 30, 2025 | 95.43 | 96.05 | 94.51 | 95.09 | 95.09 | 0.40% | 338,595 |
Jul 29, 2025 | 95.14 | 95.19 | 93.50 | 94.71 | 94.71 | 0.48% | 396,792 |
Jul 28, 2025 | 96.23 | 96.23 | 93.95 | 94.26 | 94.26 | -1.75% | 560,334 |
Jul 25, 2025 | 95.44 | 98.00 | 94.53 | 95.94 | 95.94 | 1.13% | 852,742 |
Jul 24, 2025 | 95.69 | 95.78 | 94.70 | 94.87 | 94.87 | -1.05% | 336,965 |
Jul 23, 2025 | 95.63 | 96.58 | 94.86 | 95.88 | 95.88 | 0.96% | 328,302 |
Jul 22, 2025 | 94.44 | 95.51 | 92.44 | 94.97 | 94.97 | 0.63% | 459,620 |
Jul 21, 2025 | 94.48 | 95.87 | 93.40 | 94.38 | 94.38 | 0.36% | 443,084 |
Jul 18, 2025 | 94.61 | 94.61 | 93.61 | 94.04 | 94.04 | 0.11% | 870,940 |
Jul 17, 2025 | 92.82 | 94.61 | 92.42 | 93.94 | 93.94 | 1.58% | 547,507 |
Jul 16, 2025 | 92.16 | 92.94 | 90.65 | 92.48 | 92.48 | 0.05% | 584,050 |
Jul 15, 2025 | 93.68 | 93.99 | 92.13 | 92.43 | 92.43 | -1.13% | 619,684 |
Jul 14, 2025 | 93.44 | 94.46 | 93.12 | 93.49 | 93.49 | -0.27% | 220,174 |
Jul 11, 2025 | 93.85 | 94.54 | 93.15 | 93.74 | 93.74 | -0.40% | 325,435 |
Jul 10, 2025 | 93.94 | 95.31 | 93.42 | 94.12 | 94.12 | 0.13% | 337,640 |
Jul 9, 2025 | 93.47 | 94.02 | 92.75 | 94.00 | 94.00 | 1.46% | 330,527 |
Jul 8, 2025 | 93.51 | 93.94 | 91.71 | 92.65 | 92.65 | -1.13% | 540,299 |
Jul 7, 2025 | 93.74 | 94.45 | 93.03 | 93.71 | 93.71 | -0.20% | 315,006 |
Jul 3, 2025 | 93.38 | 94.94 | 93.38 | 93.90 | 93.90 | 0.28% | 278,684 |
Jul 2, 2025 | 92.24 | 93.64 | 92.12 | 93.64 | 93.64 | 1.12% | 349,295 |
Jul 1, 2025 | 92.81 | 93.28 | 91.12 | 92.60 | 92.60 | -0.97% | 426,551 |
Jun 30, 2025 | 94.00 | 94.00 | 92.56 | 93.51 | 93.51 | 0.68% | 491,058 |
Jun 27, 2025 | 91.90 | 93.21 | 91.24 | 92.88 | 92.75 | 1.59% | 593,828 |
Jun 26, 2025 | 91.47 | 92.01 | 90.74 | 91.43 | 91.30 | 1.01% | 340,228 |
Jun 25, 2025 | 91.89 | 92.17 | 90.09 | 90.52 | 90.39 | -1.49% | 537,310 |
Jun 24, 2025 | 92.00 | 92.15 | 90.91 | 91.89 | 91.76 | 0.75% | 467,591 |
Jun 23, 2025 | 88.73 | 91.41 | 88.28 | 91.21 | 91.08 | 2.45% | 607,325 |
Jun 20, 2025 | 89.73 | 89.90 | 88.27 | 89.03 | 88.91 | -0.16% | 1,202,517 |
Jun 18, 2025 | 88.77 | 90.20 | 88.39 | 89.17 | 89.05 | 0.45% | 518,622 |
Jun 17, 2025 | 88.67 | 89.55 | 88.17 | 88.77 | 88.65 | -0.50% | 777,940 |
Jun 16, 2025 | 90.10 | 90.34 | 88.95 | 89.22 | 89.10 | 0.17% | 398,776 |
Jun 13, 2025 | 88.53 | 89.38 | 87.72 | 89.07 | 88.95 | -0.47% | 508,793 |
Jun 12, 2025 | 89.54 | 90.24 | 88.70 | 89.49 | 89.37 | -0.69% | 342,476 |
Jun 11, 2025 | 90.18 | 91.27 | 89.69 | 90.11 | 89.99 | 0.22% | 501,610 |
Jun 10, 2025 | 90.83 | 90.90 | 88.42 | 89.91 | 89.79 | -0.97% | 524,046 |
Jun 9, 2025 | 92.40 | 92.40 | 90.64 | 90.79 | 90.66 | -1.22% | 370,407 |
Jun 6, 2025 | 91.90 | 92.34 | 90.78 | 91.91 | 91.78 | 1.38% | 516,748 |
Jun 5, 2025 | 90.12 | 91.30 | 89.17 | 90.66 | 90.53 | 1.06% | 496,511 |
Jun 4, 2025 | 89.50 | 90.45 | 89.30 | 89.71 | 89.59 | -0.06% | 496,708 |
Jun 3, 2025 | 88.64 | 90.41 | 88.48 | 89.76 | 89.64 | 1.71% | 539,878 |
Jun 2, 2025 | 89.06 | 89.06 | 87.84 | 88.25 | 88.13 | -1.34% | 469,279 |
May 30, 2025 | 89.28 | 90.13 | 88.45 | 89.45 | 89.33 | -0.20% | 591,487 |
May 29, 2025 | 90.63 | 90.72 | 88.72 | 89.63 | 89.51 | -0.63% | 316,532 |
May 28, 2025 | 91.76 | 91.99 | 89.64 | 90.20 | 90.08 | -1.36% | 667,881 |
May 27, 2025 | 89.00 | 91.56 | 88.48 | 91.44 | 91.31 | 3.86% | 808,995 |
May 23, 2025 | 85.58 | 88.42 | 85.01 | 88.04 | 87.92 | 2.18% | 515,734 |
May 22, 2025 | 85.95 | 86.27 | 84.45 | 86.16 | 86.04 | -0.19% | 424,502 |
May 21, 2025 | 86.36 | 87.59 | 85.73 | 86.32 | 86.20 | -0.78% | 510,848 |