Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
102.02
-1.14 (-1.10%)
Oct 30, 2025, 12:47 PM EDT - Market open
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 102.59 | 103.45 | 102.18 | 103.09 | - | -0.06% | 52,576 |
| Oct 29, 2025 | 104.03 | 105.11 | 102.40 | 103.15 | 103.15 | -0.60% | 335,294 |
| Oct 28, 2025 | 103.26 | 104.23 | 102.58 | 103.77 | 103.77 | -0.07% | 322,593 |
| Oct 27, 2025 | 105.66 | 105.66 | 103.59 | 103.84 | 103.84 | -0.69% | 492,639 |
| Oct 24, 2025 | 104.73 | 105.86 | 104.29 | 104.56 | 104.56 | 1.07% | 473,218 |
| Oct 23, 2025 | 103.14 | 105.15 | 102.96 | 103.45 | 103.45 | -0.20% | 618,967 |
| Oct 22, 2025 | 105.74 | 106.60 | 102.53 | 103.66 | 103.66 | -1.73% | 525,442 |
| Oct 21, 2025 | 105.35 | 106.51 | 104.73 | 105.49 | 105.49 | -0.18% | 427,861 |
| Oct 20, 2025 | 105.73 | 107.46 | 105.37 | 105.68 | 105.68 | 0.62% | 355,256 |
| Oct 17, 2025 | 105.29 | 105.82 | 104.27 | 105.03 | 105.03 | -0.52% | 719,596 |
| Oct 16, 2025 | 106.77 | 106.91 | 104.85 | 105.58 | 105.58 | -0.77% | 550,579 |
| Oct 15, 2025 | 106.62 | 108.25 | 106.20 | 106.40 | 106.40 | -0.68% | 479,134 |
| Oct 14, 2025 | 105.44 | 107.65 | 104.90 | 107.13 | 107.13 | 0.53% | 377,477 |
| Oct 13, 2025 | 107.16 | 108.25 | 106.57 | 106.57 | 106.57 | 1.10% | 1,132,388 |
| Oct 10, 2025 | 105.91 | 107.02 | 104.89 | 105.41 | 105.41 | -0.09% | 342,459 |
| Oct 9, 2025 | 107.09 | 107.09 | 104.92 | 105.51 | 105.51 | -1.45% | 446,944 |
| Oct 8, 2025 | 106.55 | 107.70 | 105.69 | 107.06 | 107.06 | 1.08% | 457,517 |
| Oct 7, 2025 | 108.62 | 108.93 | 105.62 | 105.92 | 105.92 | -2.20% | 538,841 |
| Oct 6, 2025 | 110.07 | 110.67 | 107.79 | 108.30 | 108.30 | -0.87% | 584,265 |
| Oct 3, 2025 | 109.16 | 110.47 | 107.66 | 109.25 | 109.25 | 0.09% | 1,272,049 |
| Oct 2, 2025 | 107.97 | 109.19 | 106.60 | 109.15 | 109.15 | 0.95% | 6,268,006 |
| Oct 1, 2025 | 109.05 | 110.29 | 107.60 | 108.12 | 108.12 | -1.40% | 457,697 |
| Sep 30, 2025 | 109.48 | 110.36 | 108.64 | 109.65 | 109.65 | 0.54% | 445,758 |
| Sep 29, 2025 | 109.70 | 110.24 | 108.21 | 109.06 | 108.93 | 0.06% | 511,294 |
| Sep 26, 2025 | 109.01 | 109.70 | 108.46 | 108.99 | 108.86 | 0.33% | 348,940 |
| Sep 25, 2025 | 108.01 | 109.05 | 107.15 | 108.63 | 108.50 | -0.33% | 654,611 |
| Sep 24, 2025 | 111.00 | 111.50 | 108.68 | 108.99 | 108.86 | -1.29% | 267,857 |
| Sep 23, 2025 | 110.23 | 111.71 | 110.09 | 110.41 | 110.28 | -0.23% | 279,042 |
| Sep 22, 2025 | 109.81 | 111.19 | 109.27 | 110.66 | 110.53 | 0.60% | 368,245 |
| Sep 19, 2025 | 109.49 | 110.22 | 108.49 | 110.00 | 109.87 | 0.36% | 1,360,327 |
| Sep 18, 2025 | 107.33 | 110.81 | 107.33 | 109.60 | 109.47 | 1.86% | 541,748 |
| Sep 17, 2025 | 108.82 | 110.16 | 107.50 | 107.60 | 107.47 | -0.66% | 578,772 |
| Sep 16, 2025 | 109.93 | 109.93 | 107.18 | 108.31 | 108.18 | -0.97% | 780,890 |
| Sep 15, 2025 | 107.71 | 110.29 | 107.55 | 109.37 | 109.24 | 1.79% | 454,418 |
| Sep 12, 2025 | 108.97 | 109.31 | 107.36 | 107.45 | 107.32 | -1.94% | 249,089 |
| Sep 11, 2025 | 108.88 | 110.04 | 108.09 | 109.58 | 109.45 | 1.04% | 424,259 |
| Sep 10, 2025 | 108.06 | 109.14 | 107.17 | 108.45 | 108.32 | 0.93% | 340,976 |
| Sep 9, 2025 | 108.21 | 108.21 | 106.46 | 107.45 | 107.32 | -0.67% | 399,865 |
| Sep 8, 2025 | 108.07 | 109.15 | 106.98 | 108.17 | 108.04 | 0.06% | 536,194 |
| Sep 5, 2025 | 108.88 | 109.13 | 105.68 | 108.10 | 107.97 | -0.20% | 609,559 |
| Sep 4, 2025 | 106.57 | 108.34 | 105.97 | 108.32 | 108.19 | 2.45% | 433,596 |
| Sep 3, 2025 | 106.53 | 106.85 | 105.35 | 105.73 | 105.61 | -0.79% | 490,318 |
| Sep 2, 2025 | 106.29 | 106.98 | 105.13 | 106.57 | 106.44 | -1.10% | 387,679 |
| Aug 29, 2025 | 109.55 | 109.55 | 107.25 | 107.75 | 107.62 | -1.97% | 497,931 |
| Aug 28, 2025 | 110.16 | 110.32 | 109.35 | 109.92 | 109.79 | -0.05% | 592,405 |
| Aug 27, 2025 | 110.13 | 110.69 | 109.85 | 109.97 | 109.84 | -0.48% | 346,596 |
| Aug 26, 2025 | 109.58 | 110.72 | 109.40 | 110.50 | 110.37 | 0.78% | 329,723 |
| Aug 25, 2025 | 110.80 | 111.27 | 109.63 | 109.64 | 109.51 | -1.27% | 259,819 |
| Aug 22, 2025 | 109.83 | 112.16 | 109.34 | 111.05 | 110.92 | 1.33% | 417,454 |
| Aug 21, 2025 | 108.98 | 110.25 | 108.71 | 109.59 | 109.46 | 0.04% | 321,354 |