Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	93.85	94.54	93.15	93.74	93.74	-0.40%	324,781
Jul 10, 2025	93.94	95.31	93.42	94.12	94.12	0.13%	337,640
Jul 9, 2025	93.47	94.02	92.75	94.00	94.00	1.46%	330,527
Jul 8, 2025	93.51	93.94	91.71	92.65	92.65	-1.13%	540,299
Jul 7, 2025	93.74	94.45	93.03	93.71	93.71	-0.20%	315,006
Jul 3, 2025	93.38	94.94	93.38	93.90	93.90	0.28%	278,684
Jul 2, 2025	92.24	93.64	92.12	93.64	93.64	1.12%	349,295
Jul 1, 2025	92.81	93.28	91.12	92.60	92.60	-0.97%	426,551
Jun 30, 2025	94.00	94.00	92.56	93.51	93.51	0.68%	491,058
Jun 27, 2025	91.90	93.21	91.24	92.88	92.75	1.59%	593,828
Jun 26, 2025	91.47	92.01	90.74	91.43	91.30	1.01%	340,228
Jun 25, 2025	91.89	92.17	90.09	90.52	90.39	-1.49%	537,310
Jun 24, 2025	92.00	92.15	90.91	91.89	91.76	0.75%	467,591
Jun 23, 2025	88.73	91.41	88.28	91.21	91.08	2.45%	607,325
Jun 20, 2025	89.73	89.90	88.27	89.03	88.91	-0.16%	1,202,517
Jun 18, 2025	88.77	90.20	88.39	89.17	89.05	0.45%	518,622
Jun 17, 2025	88.67	89.55	88.17	88.77	88.65	-0.50%	777,940
Jun 16, 2025	90.10	90.34	88.95	89.22	89.10	0.17%	398,776
Jun 13, 2025	88.53	89.38	87.72	89.07	88.95	-0.47%	508,793
Jun 12, 2025	89.54	90.24	88.70	89.49	89.37	-0.69%	342,476
Jun 11, 2025	90.18	91.27	89.69	90.11	89.99	0.22%	501,610
Jun 10, 2025	90.83	90.90	88.42	89.91	89.79	-0.97%	524,046
Jun 9, 2025	92.40	92.40	90.64	90.79	90.66	-1.22%	370,407
Jun 6, 2025	91.90	92.34	90.78	91.91	91.78	1.38%	516,748
Jun 5, 2025	90.12	91.30	89.17	90.66	90.53	1.06%	496,511
Jun 4, 2025	89.50	90.45	89.30	89.71	89.59	-0.06%	496,708
Jun 3, 2025	88.64	90.41	88.48	89.76	89.64	1.71%	539,878
Jun 2, 2025	89.06	89.06	87.84	88.25	88.13	-1.34%	469,279
May 30, 2025	89.28	90.13	88.45	89.45	89.33	-0.20%	591,487
May 29, 2025	90.63	90.72	88.72	89.63	89.51	-0.63%	316,532
May 28, 2025	91.76	91.99	89.64	90.20	90.08	-1.36%	667,881
May 27, 2025	89.00	91.56	88.48	91.44	91.31	3.86%	808,995
May 23, 2025	85.58	88.42	85.01	88.04	87.92	2.18%	515,734
May 22, 2025	85.95	86.27	84.45	86.16	86.04	-0.19%	424,502
May 21, 2025	86.36	87.59	85.73	86.32	86.20	-0.78%	510,848
May 20, 2025	86.63	87.30	86.36	87.00	86.88	0.25%	257,691
May 19, 2025	86.07	87.11	86.07	86.78	86.66	-0.29%	314,178
May 16, 2025	86.35	87.28	85.88	87.03	86.91	0.81%	511,865
May 15, 2025	86.02	86.58	85.68	86.33	86.21	0.36%	379,261
May 14, 2025	85.96	86.89	85.66	86.02	85.90	0.47%	523,302
May 13, 2025	85.00	87.25	84.78	85.62	85.50	1.89%	706,150
May 12, 2025	85.00	85.00	82.14	84.03	83.91	1.83%	661,996
May 9, 2025	83.65	83.65	81.48	82.52	82.41	-0.33%	865,053
May 8, 2025	81.96	84.01	81.90	82.79	82.68	2.00%	709,236
May 7, 2025	82.53	82.90	80.99	81.17	81.06	-1.23%	570,327
May 6, 2025	82.70	84.11	82.01	82.18	82.07	-0.98%	1,064,595
May 5, 2025	80.75	83.14	80.41	82.99	82.88	2.27%	588,150
May 2, 2025	78.91	83.26	78.19	81.15	81.04	2.24%	1,043,024
May 1, 2025	79.62	81.81	76.57	79.37	79.26	-2.36%	1,182,200
Apr 30, 2025	79.30	81.80	78.31	81.29	81.18	0.77%	819,850