Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
119.35
-1.22 (-1.01%)
At close: Jan 7, 2026, 4:00 PM EST
119.38
+0.03 (0.02%)
After-hours: Jan 7, 2026, 7:00 PM EST

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026120.49120.73118.77119.35119.35-1.01%1,742,287
Jan 6, 2026119.71121.63117.59120.57120.570.47%604,965
Jan 5, 2026118.06121.13118.06120.01120.011.13%903,635
Jan 2, 2026116.12119.99115.35118.67118.672.88%581,743
Dec 31, 2025116.65117.36115.34115.35115.35-1.22%335,470
Dec 30, 2025118.03118.26116.53116.77116.64-1.13%501,329
Dec 29, 2025118.79118.82117.55118.10117.97-1.06%315,654
Dec 26, 2025118.59119.74117.85119.36119.230.79%481,153
Dec 24, 2025118.25119.01117.87118.42118.29-0.06%215,014
Dec 23, 2025117.52119.63117.52118.49118.360.83%1,044,958
Dec 22, 2025116.02118.43115.85117.52117.391.79%555,573
Dec 19, 2025113.18116.04113.18115.45115.321.46%811,953
Dec 18, 2025114.38115.63113.59113.79113.66-0.17%903,303
Dec 17, 2025115.99116.91113.29113.98113.85-2.29%1,312,891
Dec 16, 2025115.78117.12112.73116.65116.520.81%1,018,948
Dec 15, 2025116.00116.74115.19115.71115.580.55%575,801
Dec 12, 2025115.62115.88112.83115.08114.95-0.10%803,127
Dec 11, 2025111.50115.37111.00115.20115.073.54%1,050,677
Dec 10, 2025108.62112.17108.19111.26111.142.62%845,776
Dec 9, 2025108.63109.29107.77108.42108.300.18%392,130
Dec 8, 2025108.80110.31107.99108.22108.100.13%819,138
Dec 5, 2025108.10109.36107.33108.08107.96-0.21%633,071
Dec 4, 2025106.99109.16106.06108.31108.191.23%372,218
Dec 3, 2025106.86107.88105.89106.99106.870.49%550,669
Dec 2, 2025107.18107.92105.38106.47106.35-0.03%379,646
Dec 1, 2025106.09107.89105.46106.50106.38-0.96%755,744
Nov 28, 2025107.23107.93106.61107.53107.410.92%361,702
Nov 26, 2025105.71107.31105.71106.55106.430.89%672,355
Nov 25, 2025104.14106.26104.02105.61105.490.84%489,783
Nov 24, 2025103.57105.92103.14104.73104.610.85%903,373
Nov 21, 2025102.55105.01101.51103.85103.731.41%615,767
Nov 20, 2025103.47105.26102.31102.41102.30-0.33%671,620
Nov 19, 2025103.72105.00102.13102.75102.64-0.19%580,881
Nov 18, 2025101.32103.72100.55102.95102.841.47%554,478
Nov 17, 2025102.30103.03100.94101.46101.35-1.06%706,885
Nov 14, 2025101.59103.06101.53102.55102.44-0.19%1,138,753
Nov 13, 2025101.59103.95101.04102.75102.640.27%738,969
Nov 12, 2025102.78103.85101.67102.47102.36-0.03%1,607,046
Nov 11, 2025100.24102.9499.40102.50102.392.34%737,261
Nov 10, 202599.99101.3398.39100.16100.051.69%542,695
Nov 7, 202598.1699.4897.2698.5098.39-0.90%930,357
Nov 6, 2025104.25104.9297.7899.3999.28-3.28%1,316,917
Nov 5, 2025102.77104.43102.13102.76102.650.35%558,614
Nov 4, 2025102.10103.00100.00102.40102.29-0.12%439,272
Nov 3, 2025103.39103.86101.58102.52102.41-0.38%444,884
Oct 31, 2025102.64103.40101.81102.91102.800.09%383,433
Oct 30, 2025102.59103.45101.76102.82102.71-0.32%382,728
Oct 29, 2025104.03105.11102.40103.15103.04-0.60%335,294
Oct 28, 2025103.26104.23102.58103.77103.65-0.07%322,593
Oct 27, 2025105.66105.66103.59103.84103.72-0.69%492,639