Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
122.32
+2.44 (2.04%)
At close: Apr 1, 2026, 4:00 PM EDT
122.32
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026121.19123.77120.66122.32122.322.04%392,730
Mar 31, 2026117.87120.88117.02119.88119.882.91%553,790
Mar 30, 2026118.73119.06114.87116.49116.36-1.40%500,862
Mar 27, 2026118.58120.29117.33118.14118.01-0.58%492,015
Mar 26, 2026120.45121.93118.76118.83118.70-2.53%374,303
Mar 25, 2026122.68122.71120.11121.92121.780.67%686,647
Mar 24, 2026118.85123.09116.43121.11120.971.22%441,071
Mar 23, 2026119.15122.27118.05119.65119.522.98%1,215,032
Mar 20, 2026120.66120.80115.31116.19116.06-3.29%1,092,384
Mar 19, 2026119.84121.31118.30120.14120.01-1.07%380,714
Mar 18, 2026121.12122.39119.76121.44121.30-0.17%404,105
Mar 17, 2026123.71124.03120.48121.65121.51-1.15%431,547
Mar 16, 2026122.05123.13121.31123.07122.931.94%361,559
Mar 13, 2026124.80125.80120.47120.73120.60-2.38%541,295
Mar 12, 2026123.32124.37121.80123.67123.53-1.06%1,562,029
Mar 11, 2026124.13125.55122.14125.00124.860.43%515,719
Mar 10, 2026125.21127.18124.14124.47124.33-0.84%655,011
Mar 9, 2026120.98125.98120.79125.52125.381.74%1,041,441
Mar 6, 2026124.15125.28122.93123.37123.23-2.68%547,790
Mar 5, 2026130.96131.90125.46126.77126.63-4.29%778,067
Mar 4, 2026132.83132.90131.34132.45132.300.39%447,950
Mar 3, 2026131.17132.35129.80131.93131.78-1.43%580,582
Mar 2, 2026133.28135.74130.73133.84133.69-0.46%820,822
Feb 27, 2026135.03137.24133.74134.46134.31-1.20%818,958
Feb 26, 2026136.44137.09133.41136.09135.940.46%837,887
Feb 25, 2026137.20137.20134.36135.47135.32-0.53%609,294
Feb 24, 2026134.25136.97134.03136.19136.041.06%518,326
Feb 23, 2026135.47135.77133.44134.76134.61-0.76%401,565
Feb 20, 2026134.25136.79133.63135.79135.641.65%627,743
Feb 19, 2026131.50134.00131.37133.59133.440.60%603,666
Feb 18, 2026131.31134.81130.18132.79132.643.25%760,049
Feb 17, 2026130.29131.68128.20128.61128.47-1.77%492,034
Feb 13, 2026130.48132.63130.29130.93130.781.32%863,115
Feb 12, 2026135.82136.63127.81129.22129.08-2.97%891,853
Feb 11, 2026134.43135.29132.10133.17133.020.20%949,681
Feb 10, 2026132.57133.83131.73132.91132.760.61%476,823
Feb 9, 2026130.48133.67130.20132.10131.951.47%724,813
Feb 6, 2026127.62131.16127.32130.18130.033.46%782,163
Feb 5, 2026122.45127.12122.45125.83125.692.30%784,490
Feb 4, 2026124.96125.25120.77123.00122.86-1.47%546,101
Feb 3, 2026124.00125.02122.88124.83124.691.00%733,610
Feb 2, 2026121.08123.66120.42123.59123.452.36%497,786
Jan 30, 2026120.29122.15119.81120.74120.61-0.68%385,189
Jan 29, 2026120.25121.76119.69121.57121.431.62%409,485
Jan 28, 2026119.86120.84118.86119.63119.500.21%266,699
Jan 27, 2026120.00120.18118.12119.38119.25-0.17%325,768
Jan 26, 2026120.81121.68118.56119.58119.45-0.58%440,941
Jan 23, 2026121.00121.00119.08120.28120.15-0.73%974,776
Jan 22, 2026123.23123.85121.09121.16121.02-0.79%618,052
Jan 21, 2026121.30122.38120.27122.13121.991.62%559,954