Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
79.60
-0.40 (-0.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 79.98 | 80.26 | 79.10 | 79.92 | 79.92 | -0.10% | 303,719 |
| Apr 24, 2025 | 77.79 | 80.10 | 77.79 | 80.00 | 80.00 | 2.58% | 486,074 |
| Apr 23, 2025 | 78.54 | 80.08 | 77.45 | 77.99 | 77.99 | 1.77% | 582,315 |
| Apr 22, 2025 | 76.01 | 77.16 | 75.40 | 76.63 | 76.63 | 1.93% | 711,825 |
| Apr 21, 2025 | 76.84 | 76.84 | 74.36 | 75.18 | 75.18 | -2.68% | 445,970 |
| Apr 17, 2025 | 77.27 | 78.04 | 76.88 | 77.25 | 77.25 | -0.13% | 485,465 |
| Apr 16, 2025 | 77.01 | 78.10 | 76.25 | 77.35 | 77.35 | -0.41% | 477,406 |
| Apr 15, 2025 | 77.68 | 79.04 | 77.04 | 77.67 | 77.67 | -0.19% | 608,182 |
| Apr 14, 2025 | 79.25 | 79.89 | 77.20 | 77.82 | 77.82 | -0.95% | 449,481 |
| Apr 11, 2025 | 77.06 | 78.67 | 75.31 | 78.57 | 78.57 | 1.71% | 570,687 |
| Apr 10, 2025 | 75.37 | 78.02 | 75.00 | 77.25 | 77.25 | -0.45% | 815,083 |
| Apr 9, 2025 | 70.94 | 79.07 | 70.41 | 77.60 | 77.60 | 7.90% | 1,521,450 |
| Apr 8, 2025 | 74.55 | 75.51 | 70.81 | 71.92 | 71.92 | 0.04% | 951,811 |
| Apr 7, 2025 | 69.33 | 75.00 | 69.08 | 71.89 | 71.89 | -0.22% | 945,814 |
| Apr 4, 2025 | 72.34 | 73.96 | 70.06 | 72.05 | 72.05 | -3.86% | 1,348,423 |
| Apr 3, 2025 | 73.52 | 76.29 | 73.52 | 74.94 | 74.94 | -3.84% | 687,287 |
| Apr 2, 2025 | 75.29 | 78.58 | 75.29 | 77.93 | 77.93 | 2.10% | 608,732 |
| Apr 1, 2025 | 74.59 | 76.63 | 74.54 | 76.33 | 76.33 | 1.23% | 582,838 |
| Mar 31, 2025 | 73.70 | 75.54 | 72.92 | 75.40 | 75.40 | 0.27% | 498,824 |
| Mar 28, 2025 | 75.44 | 75.52 | 74.29 | 75.20 | 75.07 | -0.53% | 392,218 |
| Mar 27, 2025 | 76.93 | 76.93 | 75.15 | 75.60 | 75.47 | -2.12% | 473,833 |
| Mar 26, 2025 | 79.31 | 79.59 | 76.77 | 77.24 | 77.11 | -2.67% | 471,268 |
| Mar 25, 2025 | 77.45 | 79.65 | 77.28 | 79.36 | 79.22 | 2.12% | 734,236 |
| Mar 24, 2025 | 77.74 | 78.65 | 77.35 | 77.71 | 77.58 | 1.98% | 843,482 |
| Mar 21, 2025 | 75.31 | 76.21 | 74.35 | 76.20 | 76.07 | -0.07% | 1,500,520 |
| Mar 20, 2025 | 74.90 | 76.88 | 74.90 | 76.25 | 76.12 | 0.39% | 646,151 |
| Mar 19, 2025 | 73.31 | 76.67 | 73.31 | 75.95 | 75.82 | 3.90% | 1,116,551 |
| Mar 18, 2025 | 73.01 | 73.89 | 72.05 | 73.10 | 72.97 | -0.89% | 690,599 |
| Mar 17, 2025 | 73.61 | 74.62 | 73.16 | 73.76 | 73.63 | -0.39% | 815,276 |
| Mar 14, 2025 | 73.00 | 74.75 | 72.58 | 74.05 | 73.92 | 2.25% | 576,639 |
| Mar 13, 2025 | 72.75 | 73.03 | 71.50 | 72.42 | 72.30 | -0.98% | 549,165 |
| Mar 12, 2025 | 73.52 | 74.53 | 72.07 | 73.14 | 73.01 | 1.87% | 897,027 |
| Mar 11, 2025 | 71.55 | 73.24 | 70.97 | 71.80 | 71.68 | 1.16% | 1,027,868 |
| Mar 10, 2025 | 72.85 | 74.11 | 69.67 | 70.98 | 70.86 | -4.16% | 1,691,972 |
| Mar 7, 2025 | 76.14 | 77.18 | 73.33 | 74.06 | 73.93 | -2.76% | 1,585,728 |
| Mar 6, 2025 | 78.31 | 78.88 | 75.88 | 76.16 | 76.03 | -4.27% | 842,149 |
| Mar 5, 2025 | 79.45 | 80.35 | 78.17 | 79.56 | 79.42 | -0.01% | 691,225 |
| Mar 4, 2025 | 79.63 | 81.29 | 78.76 | 79.57 | 79.43 | -2.28% | 536,100 |
| Mar 3, 2025 | 82.86 | 84.00 | 80.60 | 81.43 | 81.29 | -1.39% | 599,228 |
| Feb 28, 2025 | 81.55 | 82.65 | 81.10 | 82.58 | 82.44 | 1.59% | 567,385 |
| Feb 27, 2025 | 81.57 | 82.67 | 80.80 | 81.29 | 81.15 | -1.07% | 429,379 |
| Feb 26, 2025 | 82.89 | 84.76 | 82.07 | 82.17 | 82.03 | 0.33% | 751,367 |
| Feb 25, 2025 | 81.96 | 82.55 | 80.39 | 81.90 | 81.76 | 0.34% | 601,369 |
| Feb 24, 2025 | 82.20 | 82.59 | 81.09 | 81.62 | 81.48 | -0.71% | 531,774 |
| Feb 21, 2025 | 86.00 | 86.00 | 81.52 | 82.20 | 82.06 | -2.80% | 641,846 |
| Feb 20, 2025 | 86.92 | 87.14 | 83.58 | 84.57 | 84.42 | -2.60% | 949,673 |
| Feb 19, 2025 | 86.81 | 87.63 | 85.17 | 86.83 | 86.68 | -1.05% | 729,796 |
| Feb 18, 2025 | 87.12 | 88.30 | 86.18 | 87.75 | 87.60 | 1.01% | 886,884 |
| Feb 14, 2025 | 87.24 | 87.51 | 85.65 | 86.87 | 86.72 | -0.36% | 459,328 |
| Feb 13, 2025 | 87.26 | 91.00 | 83.65 | 87.18 | 87.03 | 0.58% | 1,526,059 |