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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202592.8192.8189.8092.2892.28-2.32%604,546
Jul 31, 202594.6795.9193.4094.4794.47-0.65%477,709
Jul 30, 202595.4396.0594.5195.0995.090.40%338,595
Jul 29, 202595.1495.1993.5094.7194.710.48%396,792
Jul 28, 202596.2396.2393.9594.2694.26-1.75%560,334
Jul 25, 202595.4498.0094.5395.9495.941.13%852,742
Jul 24, 202595.6995.7894.7094.8794.87-1.05%336,965
Jul 23, 202595.6396.5894.8695.8895.880.96%328,302
Jul 22, 202594.4495.5192.4494.9794.970.63%459,620
Jul 21, 202594.4895.8793.4094.3894.380.36%443,084
Jul 18, 202594.6194.6193.6194.0494.040.11%870,940
Jul 17, 202592.8294.6192.4293.9493.941.58%547,507
Jul 16, 202592.1692.9490.6592.4892.480.05%584,050
Jul 15, 202593.6893.9992.1392.4392.43-1.13%619,684
Jul 14, 202593.4494.4693.1293.4993.49-0.27%220,174
Jul 11, 202593.8594.5493.1593.7493.74-0.40%325,435
Jul 10, 202593.9495.3193.4294.1294.120.13%337,640
Jul 9, 202593.4794.0292.7594.0094.001.46%330,527
Jul 8, 202593.5193.9491.7192.6592.65-1.13%540,299
Jul 7, 202593.7494.4593.0393.7193.71-0.20%315,006
Jul 3, 202593.3894.9493.3893.9093.900.28%278,684
Jul 2, 202592.2493.6492.1293.6493.641.12%349,295
Jul 1, 202592.8193.2891.1292.6092.60-0.97%426,551
Jun 30, 202594.0094.0092.5693.5193.510.68%491,058
Jun 27, 202591.9093.2191.2492.8892.751.59%593,828
Jun 26, 202591.4792.0190.7491.4391.301.01%340,228
Jun 25, 202591.8992.1790.0990.5290.39-1.49%537,310
Jun 24, 202592.0092.1590.9191.8991.760.75%467,591
Jun 23, 202588.7391.4188.2891.2191.082.45%607,325
Jun 20, 202589.7389.9088.2789.0388.91-0.16%1,202,517
Jun 18, 202588.7790.2088.3989.1789.050.45%518,622
Jun 17, 202588.6789.5588.1788.7788.65-0.50%777,940
Jun 16, 202590.1090.3488.9589.2289.100.17%398,776
Jun 13, 202588.5389.3887.7289.0788.95-0.47%508,793
Jun 12, 202589.5490.2488.7089.4989.37-0.69%342,476
Jun 11, 202590.1891.2789.6990.1189.990.22%501,610
Jun 10, 202590.8390.9088.4289.9189.79-0.97%524,046
Jun 9, 202592.4092.4090.6490.7990.66-1.22%370,407
Jun 6, 202591.9092.3490.7891.9191.781.38%516,748
Jun 5, 202590.1291.3089.1790.6690.531.06%496,511
Jun 4, 202589.5090.4589.3089.7189.59-0.06%496,708
Jun 3, 202588.6490.4188.4889.7689.641.71%539,878
Jun 2, 202589.0689.0687.8488.2588.13-1.34%469,279
May 30, 202589.2890.1388.4589.4589.33-0.20%591,487
May 29, 202590.6390.7288.7289.6389.51-0.63%316,532
May 28, 202591.7691.9989.6490.2090.08-1.36%667,881
May 27, 202589.0091.5688.4891.4491.313.86%808,995
May 23, 202585.5888.4285.0188.0487.922.18%515,734
May 22, 202585.9586.2784.4586.1686.04-0.19%424,502
May 21, 202586.3687.5985.7386.3286.20-0.78%510,848