—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Granite Construction Incorporated（GVA）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-16109.35110.81108.00109.82+0.96%1,629,500
2026-10-15108.15108.91104.59108.78+0.97%738,700
2026-10-14110.02110.65105.72107.73-4.79%719,800
2026-10-13112.30113.40110.89113.15+0.60%439,000
2026-10-12111.69113.25111.34112.47-0.03%353,700
2026-10-09113.89114.41111.24112.50-1.17%454,500
2026-10-08113.66114.83112.15113.83-0.73%488,300
2026-10-07118.92119.21112.86114.67-5.17%652,300
2026-10-06119.77122.21118.58120.92+1.70%698,500
2026-10-05119.25121.58117.84118.90-0.85%1,279,000
2026-10-02117.95120.22117.15119.92+2.63%648,700
2026-10-01116.92117.25114.87116.85+0.81%744,200
2026-09-30116.93116.93114.91115.91-0.31%720,500
2026-09-29115.63117.18114.10116.27+0.43%561,200
2026-09-28114.57116.49113.60115.77+0.60%703,800
2026-09-25111.16115.68110.57115.08+3.74%501,100
2026-09-24111.69112.26110.35110.93-1.53%464,600
2026-09-23113.71114.58112.40112.65-1.47%511,600
2026-09-22117.47118.42114.26114.33-1.61%951,400
2026-09-21116.79117.08115.32116.20+0.20%790,600
2026-09-18115.51116.25112.75115.97+0.64%1,672,800
2026-09-17118.16119.26113.85115.23-0.49%565,100
2026-09-16115.39117.13114.56115.80+1.53%544,900
2026-09-15115.50116.49113.35114.06-0.31%396,000
2026-09-14116.24116.47112.70114.41-3.79%468,400
2026-09-11116.60120.10115.94118.92+3.18%546,100
2026-09-10115.08116.69114.60115.25-1.20%362,100
2026-09-09118.77119.36116.00116.65-2.04%358,200
2026-09-08118.76119.57117.09119.08-0.18%324,800
2026-09-04119.39120.99118.44119.30-0.15%312,200
2026-09-03119.25120.17117.75119.48+0.38%314,500
2026-09-02118.10119.67117.28119.03+0.93%398,300
2026-09-01119.52122.04117.64117.93-2.18%492,100
2026-08-31122.33122.33119.41120.56-1.60%488,600
2026-08-28124.85124.85122.34122.52-1.76%259,400
2026-08-27123.96125.21122.27124.71+0.58%519,300
2026-08-26122.06124.19120.00123.99+1.67%301,500
2026-08-25125.02125.22121.43121.95-0.97%617,600
2026-08-24123.73123.73121.75123.14-0.48%277,100
2026-08-21124.10124.65122.22123.74+0.63%279,300
2026-08-20124.63125.51122.63122.97-2.47%539,600
2026-08-19126.29126.63122.76126.08+1.33%456,600
2026-08-18127.24127.24123.65124.42-2.81%467,000
2026-08-17127.00129.46125.01128.02+0.72%700,800
2026-08-14123.48127.60123.42127.10+2.80%790,500
2026-08-13126.92126.95123.28123.64-2.02%586,200
2026-08-12126.40127.59123.81126.19+0.65%276,600
2026-08-11126.99127.55124.48125.37-0.48%394,700
2026-08-10128.10129.16125.35125.97-1.83%546,800
2026-08-07124.32128.76123.45128.32+5.53%929,200
2026-08-06124.79125.64120.94121.60-1.40%814,000
2026-08-05123.20125.98122.27123.33+1.00%1,843,800
2026-08-04124.61125.81121.94122.11-1.58%1,250,300
2026-08-03121.31126.64121.31124.07+2.56%1,068,800
2026-07-31116.28124.62116.28120.97+5.26%2,000,500
2026-07-30114.42116.13108.38114.92-2.51%2,955,600
2026-07-29120.61121.98115.44117.88-2.83%1,262,700
2026-07-28125.10125.29120.56121.31-3.35%839,800
2026-07-27126.59127.84123.18125.52+0.84%798,700
2026-07-24127.65128.74123.81124.47-1.77%571,300
2026-07-23124.57127.27124.57126.71+0.79%811,300
2026-07-22124.82126.80124.78125.72+0.75%571,000
2026-07-21123.58125.09122.41124.78+2.21%660,100
2026-07-20124.51126.54121.80122.08-1.57%594,600
2026-07-17124.92127.91124.01124.03-1.27%1,673,200
2026-07-16124.23127.58124.23125.63+0.86%858,900
2026-07-15121.92125.45121.92124.56+3.00%994,200
2026-07-14121.08123.10119.58120.93+1.84%764,800
2026-07-13120.62122.45118.53118.74-3.04%837,100
2026-07-10123.50127.23120.18122.46-2.48%1,247,900
2026-07-09141.62144.06125.18125.58-12.50%1,788,600
2026-07-08141.81145.36141.81143.52-0.38%390,900
2026-07-07147.02147.87141.59144.07-2.92%448,200
2026-07-06145.95151.11145.95148.41+1.70%544,500
2026-07-02151.16152.35144.24145.93-2.60%607,300
2026-07-01157.74158.47149.32149.82-5.23%795,200
2026-06-30158.96160.41157.79158.08-0.55%791,400
2026-06-29157.98160.29155.44158.96-0.89%845,000
2026-06-26157.46162.08155.29160.39+2.39%2,136,500
2026-06-25153.86157.54153.17156.65+3.14%575,600
2026-06-24150.82155.22150.26151.88+1.20%1,107,600
2026-06-23149.05152.83147.87150.08-0.94%2,214,500
2026-06-22146.52151.57146.09151.50+3.29%1,439,100
2026-06-18145.49147.08144.79146.67+2.32%1,228,700
2026-06-17145.86148.00143.09143.34-1.27%773,400
2026-06-16143.34147.38143.11145.18+2.70%880,700
2026-06-15143.01145.00140.93141.36+0.54%513,900
2026-06-12140.20143.24140.18140.60+1.16%539,700
2026-06-11137.69139.39134.41138.99+2.38%1,070,800
2026-06-10140.70142.55135.72135.76-3.06%612,800
2026-06-09140.96143.86136.88140.05+0.14%690,000
2026-06-08141.00141.87138.57139.85-1.06%578,900
2026-06-05141.38144.11140.00141.35-0.16%651,200
2026-06-04138.78141.87137.83141.57+1.83%513,100
2026-06-03136.01139.17136.01139.03+1.67%658,200
2026-06-02136.00139.13136.00136.75+0.16%688,000
2026-06-01134.79137.75133.64136.53-0.23%1,548,700
2026-05-29137.93140.02136.58136.84-0.34%1,071,700
2026-05-28136.58140.00135.85137.31+1.98%608,700
2026-05-27135.89138.27134.38134.65+0.85%659,400
2026-05-26130.91134.13130.22133.52+2.75%561,700
2026-05-22128.25131.11126.28129.95+1.82%461,800
2026-05-21129.76130.15127.56127.63-2.38%728,200
2026-05-20133.29135.11130.44130.74-1.30%2,550,300
2026-05-19135.28135.64132.10132.46-3.51%985,700
2026-05-18138.78139.94135.23137.28-0.92%647,900
2026-05-15139.88139.88136.60138.55-1.69%699,000
2026-05-14144.53144.76140.02140.93-1.54%738,400
2026-05-13140.77143.75139.07143.13+1.93%750,500
2026-05-12140.72141.24137.65140.42-0.56%765,500
2026-05-11141.67142.19140.39141.21-0.47%580,700
2026-05-08143.11144.16140.74141.88+0.46%462,700
2026-05-07142.84142.84139.91141.23-0.81%804,200
2026-05-06144.63145.00140.93142.38+0.51%600,200
2026-05-05140.24142.74139.13141.66+3.00%736,300
2026-05-04140.06141.77137.31137.54-1.35%703,200
2026-05-01139.29141.98137.89139.42+1.71%876,500
2026-04-30124.10137.82123.70137.07+11.85%1,340,500
2026-04-29124.71125.32121.91122.55-1.79%761,500
2026-04-28125.67125.67123.36124.78-0.79%354,700
2026-04-27123.37125.81122.42125.77+1.95%404,700
2026-04-24122.30123.96121.43123.37+0.64%311,400
2026-04-23122.30122.97121.01122.58+0.90%464,800
2026-04-22124.75125.09120.02121.49-1.96%780,100
2026-04-21124.48125.50122.34123.92-0.20%446,200
2026-04-20123.96124.82123.19124.17-0.08%387,800
2026-04-17125.36127.38123.76124.27+0.69%1,145,100
2026-04-16125.38125.89123.05123.42-1.88%358,200
2026-04-15125.90127.32124.23125.78-0.95%619,600
2026-04-14126.88128.33125.96126.98-0.20%380,700
2026-04-13126.00127.50124.87127.23+0.19%352,400
2026-04-10127.87127.87126.59126.99-0.56%236,300
2026-04-09125.46128.17125.31127.70+1.40%353,700
2026-04-08124.11129.01123.83125.94+4.28%637,800
2026-04-07120.62121.29118.37120.77-0.37%695,600
2026-04-06120.96121.90119.25121.22-0.29%475,800
2026-04-02120.00122.57119.43121.57-0.61%394,700
2026-04-01121.19123.77120.66122.32+2.04%394,900
2026-03-31117.87120.88117.02119.88+2.91%585,300
2026-03-30118.73119.06114.87116.49-1.40%501,100
2026-03-27118.58120.29117.33118.14-0.58%492,000
2026-03-26120.45121.93118.76118.83-2.53%374,300
2026-03-25122.68122.71120.11121.92+0.67%686,600
2026-03-24118.85123.09116.43121.11+1.22%441,100
2026-03-23119.15122.27118.05119.65+2.98%1,215,000
2026-03-20120.66120.80115.31116.19-3.29%1,092,400
2026-03-19119.84121.31118.30120.14-1.07%380,700
2026-03-18121.12122.39119.76121.44-0.17%404,100
2026-03-17123.71124.03120.48121.65-1.15%431,500
2026-03-16122.05123.13121.31123.07+1.94%361,600
2026-03-13124.80125.80120.47120.73-2.38%541,300
2026-03-12123.32124.37121.80123.67-1.06%1,562,000
2026-03-11124.13125.55122.14125.00+0.43%515,700
2026-03-10125.21127.18124.14124.47-0.84%655,000
2026-03-09120.98125.98120.79125.52+1.74%1,041,400
2026-03-06124.15125.28122.93123.37-2.68%547,800
2026-03-05130.96131.90125.46126.77-4.29%778,100
2026-03-04132.83132.90131.34132.45+0.39%447,900
2026-03-03131.17132.35129.80131.93-1.43%580,600
2026-03-02133.28135.74130.73133.84-0.46%820,800
2026-02-27135.03137.24133.74134.46-1.20%818,900
2026-02-26136.44137.09133.41136.09+0.46%837,900
2026-02-25137.20137.20134.36135.47-0.53%609,300
2026-02-24134.25136.97134.03136.19+1.06%518,300
2026-02-23135.47135.77133.44134.76-0.76%401,600
2026-02-20134.25136.79133.63135.79+1.65%627,700
2026-02-19131.50134.00131.37133.59+0.60%603,700
2026-02-18131.31134.81130.18132.79+3.25%760,000
2026-02-17130.29131.68128.20128.61-1.77%492,000
2026-02-13130.48132.63130.29130.93+1.32%863,100
2026-02-12135.82136.63127.81129.22-2.97%891,900
2026-02-11134.43135.29132.10133.17+0.20%949,700
2026-02-10132.57133.83131.73132.91+0.61%476,800
2026-02-09130.48133.67130.20132.10+1.47%724,800
2026-02-06127.62131.16127.32130.18+3.46%782,200
2026-02-05122.45127.12122.45125.83+2.30%784,400
2026-02-04124.96125.25120.77123.00-1.47%546,100
2026-02-03124.00125.02122.88124.83+1.00%733,600
2026-02-02121.08123.66120.42123.59+2.36%497,800
2026-01-30120.29122.15119.81120.74-0.68%385,200
2026-01-29120.25121.76119.69121.57+1.62%409,500
2026-01-28119.86120.84118.86119.63+0.21%266,700
2026-01-27120.00120.18118.12119.38-0.17%325,800
2026-01-26120.81121.68118.56119.58-0.58%440,900
2026-01-23121.00121.00119.08120.28-0.73%974,800
2026-01-22123.23123.85121.09121.16-0.79%618,100
2026-01-21121.30122.38120.27122.13+1.62%559,900
2026-01-20120.00121.73120.00120.18-0.97%529,300
2026-01-16120.18122.08119.57121.36+0.31%960,500
2026-01-15122.53124.99120.89120.98-0.47%779,100
2026-01-14124.29124.29119.86121.55-1.78%727,000
2026-01-13122.91124.20122.72123.75+0.61%484,200
2026-01-12120.97123.89120.97123.00+1.73%462,800
2026-01-09120.03122.75118.10120.91+1.36%465,500
2026-01-08119.07119.83117.40119.29-0.05%369,000
2026-01-07120.49120.73118.77119.35-1.01%1,825,500
2026-01-06119.71121.63117.59120.57+0.47%605,000
2026-01-05118.06121.13118.06120.01+1.13%937,200
2026-01-02116.12119.99115.35118.67+2.88%599,700
2025-12-31116.65117.36115.34115.35-1.22%366,100
2025-12-30118.03118.26116.53116.77-1.13%571,000
2025-12-29118.79118.82117.55118.10-1.06%315,700
2025-12-26118.59119.74117.85119.36+0.79%481,200
2025-12-24118.25119.01117.87118.42-0.06%215,000
2025-12-23117.52119.63117.52118.49+0.83%1,045,000
2025-12-22116.02118.43115.85117.52+1.79%555,600
2025-12-19113.18116.04113.18115.45+1.46%812,000
2025-12-18114.38115.63113.59113.79-0.17%903,300
2025-12-17115.99116.91113.29113.98-2.29%1,312,900
2025-12-16115.78117.12112.73116.65+0.81%1,018,900
2025-12-15116.00116.74115.19115.71+0.55%575,800
2025-12-12115.62115.88112.83115.08-0.10%803,100
2025-12-11111.50115.37111.00115.20+3.54%1,050,700
2025-12-10108.62112.17108.19111.26+2.62%845,800
2025-12-09108.63109.29107.77108.42+0.18%392,100
2025-12-08108.80110.31107.99108.22+0.13%819,100
2025-12-05108.10109.36107.33108.08-0.21%633,100
2025-12-04106.99109.16106.06108.31+1.23%372,200
2025-12-03106.86107.88105.89106.99+0.49%550,400
2025-12-02107.18107.92105.38106.47-0.03%379,600
2025-12-01106.09107.89105.46106.50-0.96%755,700
2025-11-28107.23107.93106.61107.53+0.92%361,700
2025-11-26105.71107.31105.71106.55+0.89%672,400
2025-11-25104.14106.26104.02105.61+0.84%489,800
2025-11-24103.57105.92103.14104.73+0.85%903,400
2025-11-21102.55105.01101.51103.85+1.41%615,700
2025-11-20103.47105.26102.31102.41-0.33%671,600
2025-11-19103.72105.00102.13102.75-0.19%580,700
2025-11-18101.32103.72100.55102.95+1.47%554,500
2025-11-17102.30103.03100.94101.46-1.06%706,900
2025-11-14101.59103.06101.53102.55-0.19%1,138,800
2025-11-13101.59103.95101.04102.75+0.27%739,000
2025-11-12102.78103.85101.67102.47-0.03%1,607,000
2025-11-11100.24102.9499.40102.50+2.34%737,300
2025-11-1099.99101.3398.39100.16+1.69%542,700
2025-11-0798.1699.4897.2698.50-0.90%930,400
2025-11-06104.25104.9297.7899.39-3.28%1,316,900
2025-11-05102.77104.43102.13102.76+0.35%558,400
2025-11-04102.10103.00100.00102.40-0.12%439,300
2025-11-03103.39103.86101.58102.52-0.38%444,900
2025-10-31102.64103.40101.81102.91+0.09%383,400
2025-10-30102.59103.45101.76102.82-0.32%382,700
2025-10-29104.03105.11102.40103.15-0.60%335,300
2025-10-28103.26104.23102.58103.77-0.07%322,600
2025-10-27105.66105.66103.59103.84-0.69%492,600
2025-10-24104.73105.86104.29104.56+1.07%473,200
2025-10-23103.14105.15102.96103.45-0.20%619,000
2025-10-22105.74106.60102.53103.66-1.73%525,400
2025-10-21105.35106.51104.73105.49-0.18%427,800
2025-10-20105.73107.46105.37105.68+0.62%355,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+10.87%）。最弱月份：3月（-8.92%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Granite Construction Incorporated（GVA）最新收盘价是多少？

2026-10-16 收于 109.82，来自Closelook数据湖的每日价格记录。

GVA 的52周最高价和最低价是多少？

过去52周最高 162.08、最低 97.26（截至 2026-10-16）。

Granite Construction Incorporated 历史上最强和最弱的月份是哪个？

历史上，GVA 最强的日历月份是6月（平均 +10.87%），最弱的是3月（平均 -8.92%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。