Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
115.08
-0.12 (-0.10%)
Dec 12, 2025, 4:00 PM EST - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025115.62115.88112.83115.08115.08-0.10%722,248
Dec 11, 2025111.50115.37111.00115.20115.203.54%1,009,809
Dec 10, 2025108.62112.17108.19111.26111.262.62%834,693
Dec 9, 2025108.63109.29107.77108.42108.420.18%392,129
Dec 8, 2025108.80110.31107.99108.22108.220.13%819,138
Dec 5, 2025108.10109.36107.33108.08108.08-0.21%623,577
Dec 4, 2025106.99109.16106.06108.31108.311.23%362,702
Dec 3, 2025106.86107.88105.89106.99106.990.49%550,366
Dec 2, 2025107.18107.92105.38106.47106.47-0.03%379,646
Dec 1, 2025106.09107.89105.46106.50106.50-0.96%597,121
Nov 28, 2025107.23107.93106.61107.53107.530.92%281,420
Nov 26, 2025105.71107.31105.71106.55106.550.89%597,604
Nov 25, 2025104.14106.26104.02105.61105.610.84%488,006
Nov 24, 2025103.57105.92103.14104.73104.730.85%754,439
Nov 21, 2025102.55105.01101.51103.85103.851.41%615,717
Nov 20, 2025103.47105.26102.31102.41102.41-0.33%671,619
Nov 19, 2025103.72105.00102.13102.75102.75-0.19%580,881
Nov 18, 2025101.32103.72100.55102.95102.951.47%554,478
Nov 17, 2025102.30103.03100.94101.46101.46-1.06%706,885
Nov 14, 2025101.59103.06101.53102.55102.55-0.19%1,138,753
Nov 13, 2025101.59103.95101.04102.75102.750.27%738,969
Nov 12, 2025102.78103.85101.67102.47102.47-0.03%1,607,046
Nov 11, 2025100.24102.9499.40102.50102.502.34%737,261
Nov 10, 202599.99101.3398.39100.16100.161.69%542,695
Nov 7, 202598.1699.4897.2698.5098.50-0.90%930,357
Nov 6, 2025104.25104.9297.7899.3999.39-3.28%1,316,917
Nov 5, 2025102.77104.43102.13102.76102.760.35%558,614
Nov 4, 2025102.10103.00100.00102.40102.40-0.12%439,272
Nov 3, 2025103.39103.86101.58102.52102.52-0.38%444,884
Oct 31, 2025102.64103.40101.81102.91102.910.09%383,433
Oct 30, 2025102.59103.45101.76102.82102.82-0.32%382,728
Oct 29, 2025104.03105.11102.40103.15103.15-0.60%335,294
Oct 28, 2025103.26104.23102.58103.77103.77-0.07%322,593
Oct 27, 2025105.66105.66103.59103.84103.84-0.69%492,639
Oct 24, 2025104.73105.86104.29104.56104.561.07%473,218
Oct 23, 2025103.14105.15102.96103.45103.45-0.20%618,967
Oct 22, 2025105.74106.60102.53103.66103.66-1.73%525,442
Oct 21, 2025105.35106.51104.73105.49105.49-0.18%427,861
Oct 20, 2025105.73107.46105.37105.68105.680.62%355,256
Oct 17, 2025105.29105.82104.27105.03105.03-0.52%719,596
Oct 16, 2025106.77106.91104.85105.58105.58-0.77%550,579
Oct 15, 2025106.62108.25106.20106.40106.40-0.68%479,134
Oct 14, 2025105.44107.65104.90107.13107.130.53%377,477
Oct 13, 2025107.16108.25106.57106.57106.571.10%1,132,388
Oct 10, 2025105.91107.02104.89105.41105.41-0.09%342,459
Oct 9, 2025107.09107.09104.92105.51105.51-1.45%446,944
Oct 8, 2025106.55107.70105.69107.06107.061.08%457,517
Oct 7, 2025108.62108.93105.62105.92105.92-2.20%538,841
Oct 6, 2025110.07110.67107.79108.30108.30-0.87%584,265
Oct 3, 2025109.16110.47107.66109.25109.250.09%1,272,049