Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
75.20
-0.40 (-0.53%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.44 | 75.41 | 74.29 | 75.08 | - | -0.69% | 275,092 |
| Mar 27, 2025 | 76.93 | 76.93 | 75.15 | 75.60 | 75.60 | -2.12% | 473,833 |
| Mar 26, 2025 | 79.31 | 79.59 | 76.77 | 77.24 | 77.24 | -2.67% | 471,268 |
| Mar 25, 2025 | 77.45 | 79.65 | 77.28 | 79.36 | 79.36 | 2.12% | 734,236 |
| Mar 24, 2025 | 77.74 | 78.65 | 77.35 | 77.71 | 77.71 | 1.98% | 843,482 |
| Mar 21, 2025 | 75.31 | 76.21 | 74.35 | 76.20 | 76.20 | -0.07% | 1,500,520 |
| Mar 20, 2025 | 74.90 | 76.88 | 74.90 | 76.25 | 76.25 | 0.39% | 646,151 |
| Mar 19, 2025 | 73.31 | 76.67 | 73.31 | 75.95 | 75.95 | 3.90% | 1,116,551 |
| Mar 18, 2025 | 73.01 | 73.89 | 72.05 | 73.10 | 73.10 | -0.89% | 690,599 |
| Mar 17, 2025 | 73.61 | 74.62 | 73.16 | 73.76 | 73.76 | -0.39% | 815,276 |
| Mar 14, 2025 | 73.00 | 74.75 | 72.58 | 74.05 | 74.05 | 2.25% | 576,639 |
| Mar 13, 2025 | 72.75 | 73.03 | 71.50 | 72.42 | 72.42 | -0.98% | 549,165 |
| Mar 12, 2025 | 73.52 | 74.53 | 72.07 | 73.14 | 73.14 | 1.87% | 897,027 |
| Mar 11, 2025 | 71.55 | 73.24 | 70.97 | 71.80 | 71.80 | 1.16% | 1,027,868 |
| Mar 10, 2025 | 72.85 | 74.11 | 69.67 | 70.98 | 70.98 | -4.16% | 1,691,972 |
| Mar 7, 2025 | 76.14 | 77.18 | 73.33 | 74.06 | 74.06 | -2.76% | 1,585,728 |
| Mar 6, 2025 | 78.31 | 78.88 | 75.88 | 76.16 | 76.16 | -4.27% | 842,149 |
| Mar 5, 2025 | 79.45 | 80.35 | 78.17 | 79.56 | 79.56 | -0.01% | 691,225 |
| Mar 4, 2025 | 79.63 | 81.29 | 78.76 | 79.57 | 79.57 | -2.28% | 536,100 |
| Mar 3, 2025 | 82.86 | 84.00 | 80.60 | 81.43 | 81.43 | -1.39% | 599,228 |
| Feb 28, 2025 | 81.55 | 82.65 | 81.10 | 82.58 | 82.58 | 1.59% | 567,385 |
| Feb 27, 2025 | 81.57 | 82.67 | 80.80 | 81.29 | 81.29 | -1.07% | 429,379 |
| Feb 26, 2025 | 82.89 | 84.76 | 82.07 | 82.17 | 82.17 | 0.33% | 751,367 |
| Feb 25, 2025 | 81.96 | 82.55 | 80.39 | 81.90 | 81.90 | 0.34% | 601,369 |
| Feb 24, 2025 | 82.20 | 82.59 | 81.09 | 81.62 | 81.62 | -0.71% | 531,774 |
| Feb 21, 2025 | 86.00 | 86.00 | 81.52 | 82.20 | 82.20 | -2.80% | 641,846 |
| Feb 20, 2025 | 86.92 | 87.14 | 83.58 | 84.57 | 84.57 | -2.60% | 949,673 |
| Feb 19, 2025 | 86.81 | 87.63 | 85.17 | 86.83 | 86.83 | -1.05% | 729,796 |
| Feb 18, 2025 | 87.12 | 88.30 | 86.18 | 87.75 | 87.75 | 1.01% | 886,884 |
| Feb 14, 2025 | 87.24 | 87.51 | 85.65 | 86.87 | 86.87 | -0.36% | 459,328 |
| Feb 13, 2025 | 87.26 | 91.00 | 83.65 | 87.18 | 87.18 | 0.58% | 1,526,059 |
| Feb 12, 2025 | 85.72 | 88.01 | 85.67 | 86.68 | 86.68 | -1.06% | 527,676 |
| Feb 11, 2025 | 88.97 | 89.11 | 87.55 | 87.61 | 87.61 | -2.23% | 920,469 |
| Feb 10, 2025 | 88.92 | 89.87 | 88.11 | 89.61 | 89.61 | 1.23% | 396,712 |
| Feb 7, 2025 | 89.21 | 89.75 | 88.11 | 88.52 | 88.52 | -0.36% | 393,038 |
| Feb 6, 2025 | 87.92 | 89.11 | 87.38 | 88.84 | 88.84 | 1.36% | 520,376 |
| Feb 5, 2025 | 88.00 | 89.18 | 87.25 | 87.65 | 87.65 | 0.56% | 438,489 |
| Feb 4, 2025 | 86.44 | 87.48 | 86.01 | 87.16 | 87.16 | 0.73% | 483,988 |
| Feb 3, 2025 | 86.12 | 87.89 | 85.45 | 86.53 | 86.53 | -1.83% | 414,318 |
| Jan 31, 2025 | 89.28 | 89.28 | 85.45 | 88.14 | 88.14 | -1.17% | 695,100 |
| Jan 30, 2025 | 88.20 | 90.16 | 87.79 | 89.18 | 89.18 | 2.58% | 535,602 |
| Jan 29, 2025 | 86.00 | 88.02 | 86.00 | 86.94 | 86.94 | 1.66% | 406,507 |
| Jan 28, 2025 | 87.21 | 87.38 | 84.46 | 85.52 | 85.52 | -0.82% | 792,781 |
| Jan 27, 2025 | 90.10 | 90.10 | 85.96 | 86.23 | 86.23 | -5.75% | 989,885 |
| Jan 24, 2025 | 92.57 | 92.84 | 90.07 | 91.49 | 91.49 | -1.45% | 509,955 |
| Jan 23, 2025 | 93.50 | 94.27 | 92.10 | 92.84 | 92.84 | -1.32% | 472,719 |
| Jan 22, 2025 | 95.41 | 96.93 | 93.93 | 94.08 | 94.08 | -0.77% | 422,387 |
| Jan 21, 2025 | 92.71 | 95.53 | 92.71 | 94.81 | 94.81 | 2.64% | 481,257 |
| Jan 17, 2025 | 93.17 | 93.54 | 91.91 | 92.37 | 92.37 | 0.17% | 802,849 |
| Jan 16, 2025 | 91.86 | 92.77 | 91.35 | 92.21 | 92.21 | 0.65% | 389,157 |