Granite Construction Inc【GVA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Granite Construction Inc (GVA)
Granite Construction Inc (GVA) 과거

Granite Construction Inc (GVA)

86.23

-5.26

(-5.75%)

마감 28 1월 6:00AM

86.23

0.00

(0.00%)

시간외 거래: 8:41AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.48	-6.98953726675	92.71	96.93	86.23	468156	93.39133212	CS
4	-2.08	-2.35533914619	88.31	96.93	85.56	457080	90.33693323	CS
12	-0.24	-0.277552908523	86.47	105.2	85.56	566184	93.58138857	CS
26	17.23	24.9710144928	69	105.2	65.13	600140	83.97187161	CS
52	41.35	92.1345811052	44.88	105.2	43.92	546794	72.50349388	CS
156	50.5	141.337811363	35.73	105.2	25.35	424360	51.81321712	CS
260	60.01	228.87109077	26.22	105.2	8.9	435930	41.38228007	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738021200	86.23	-5.26	-5.75	90.1	90.37	85.96	987688
1737762000	91.49	-2.59	-2.75	92.57	92.57	90.07	507912
1737675600	94.08	0	0.00	94.08	94.08	94.08	0
1737589200	94.08	-0.73	-0.77	95.41	96.93	93.93	419460
1737502800	94.81	2.44	2.64	93.51	95.53	93.01	476934
1737157200	92.37	0.16	0.17	93.17	93.63	91.91	802849
1737070800	92.21	0.6	0.65	91.86	92.77	91.35	389156
1736984400	91.61	1.46	1.62	91.26	92.3034	91.19	537581
1736898000	90.15	1.79	2.03	89.16	90.5755	88.88	396193
1736811600	88.36	1.12	1.28	86.16	88.36	85.56	387582
1736552400	87.24	-1.15	-1.30	87.42	88.07	86.55	295954
1736379600	88.39	0.02	0.02	87.87	88.44	85.95	497637
1736293200	88.37	-1.53	-1.70	90.89	90.99	85.81	600604
1736206800	89.9	0.46	0.51	89.9983	90.85	89.38	352355
1735947600	89.44	1.52	1.73	88.1104	89.89	87.54	385339
1735861200	87.92	0.21	0.24	87.86	89.07	86.83	528670
1735688400	87.71	-1.06	-1.19	88.79	89.56	87.4747	465852
1735602000	88.77	-0.33	-0.37	88.31	89.4	87.29	248528
1735342800	89.1	-1.27	-1.41	89.945	90.075	87.85	329046
1735256400	90.37	-0.75	-0.82	91.18	91.18	90.1	270835
1735077840	91.12	0.51	0.56	90.9	91.12	89.935	125521
1734997200	90.61	-0.06	-0.07	90.48	90.79	88.84	342997
1734738000	90.67	0.67	0.74	89.355	92.52	89.35	2250717
1734651600	90	0.84	0.94	89.82	91.79	89.65	644330
1734565200	89.16	-2.62	-2.85	92.95	93.75	89.1	634837
1734478800	91.78	-1.48	-1.59	92.31	92.35	90.14	631564
1734392400	93.26	-0.18	-0.19	93.555	95.28	93.25	1695642
1734133200	93.44	-2.08	-2.18	94.985	95.84	91.75	678469
1734046800	95.52	-1.62	-1.67	97.08	98.14	95.44	599506
1733960400	97.14	1.44	1.50	96.485	98.07	96.07	399671
1733874000	95.7	-0.39	-0.41	95.675	96.97	95.35	788749
1733787600	96.09	-2.18	-2.22	98.51	98.51	94.79	535760
1733528400	98.27	-0.54	-0.55	98.152	99.08	97.6	524039
1733442000	98.81	-1.39	-1.39	104.71	105.2	98.22	560541
1733355600	100.2	1.11	1.12	98.93	100.4	98.9	451242
1733269200	99.09	0.33	0.33	99.13	99.83	98.46	409496
1733182800	98.76	-0.61	-0.61	99.45	99.825	98.565	305762
1732917840	99.37	0.68	0.69	100	100.39	99.16	231812
1732750800	98.69	-0.07	-0.07	99.58	99.91	97.659	355165
1732664400	98.76	-0.37	-0.37	98.9245	99.65	97.91	481926
1732578000	99.13	-0.16	-0.16	100.31	100.57	98.71	811948
1732318800	99.29	1.08	1.10	98.585	99.72	98.3	331191
1732232400	98.21	0.96	0.99	98.28	99.24	97.86	353827
1732146000	97.25	-0.27	-0.28	97.75	97.91	95.96	401309
1732059600	97.52	1.07	1.11	95.8809	98.56	95.35	508600
1731973200	96.45	0.84	0.88	95.95	97.8	95.72	353201
1731714000	95.61	-0.13	-0.14	95.615	95.805	94.52	309770
1731627600	95.74	-1	-1.03	97.38	97.52	94.31	509622
1731541200	96.74	-0.49	-0.50	97.785	98.41	96.245	401626
1731454800	97.23	-1.18	-1.20	98.6	98.86	96.28	510606
1731368400	98.41	0.47	0.48	98.635	99.32	97.39	423402
1731109200	97.94	2.19	2.29	95.705	98.215	94.83	779363
1731022800	95.75	0.61	0.64	94.76	97.25	94.56	720822
1730936400	95.14	3.79	4.15	95.84	95.84	92.15	1244063
1730850000	91.35	3.53	4.02	87.565	91.6	87.3338	805368
1730763600	87.82	1.35	1.56	86.47	89.105	85.98	1289967
1730500800	86.47	2.42	2.88	84.71	88.665	84.33	1643284
1730414400	84.05	1.99	2.43	78.27	85.71	75.76	1806458
1730328000	82.06	-0.47	-0.57	82.34	83.35	81.83	655391
1730241600	82.53	0.35	0.43	81.43	82.57	81.08	441831
1730155200	82.18	0.56	0.69	81.92	82.63	81.64	482514

Granite Construction

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관