Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
108.30
-0.95 (-0.87%)
At close: Oct 6, 2025, 4:00 PM EDT
108.30
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025110.07110.67109.37107.91--1.23%42,259
Oct 3, 2025109.16110.47107.66109.25109.250.09%1,272,049
Oct 2, 2025107.97109.19106.60109.15109.150.95%6,268,006
Oct 1, 2025109.05110.29107.60108.12108.12-1.40%457,697
Sep 30, 2025109.48110.36108.64109.65109.650.54%445,758
Sep 29, 2025109.70110.24108.21109.06108.930.06%511,294
Sep 26, 2025109.01109.70108.46108.99108.860.33%348,940
Sep 25, 2025108.01109.05107.15108.63108.50-0.33%654,611
Sep 24, 2025111.00111.50108.68108.99108.86-1.29%267,857
Sep 23, 2025110.23111.71110.09110.41110.28-0.23%279,042
Sep 22, 2025109.81111.19109.27110.66110.530.60%368,245
Sep 19, 2025109.49110.22108.49110.00109.870.36%1,360,327
Sep 18, 2025107.33110.81107.33109.60109.471.86%541,748
Sep 17, 2025108.82110.16107.50107.60107.47-0.66%578,772
Sep 16, 2025109.93109.93107.18108.31108.18-0.97%780,890
Sep 15, 2025107.71110.29107.55109.37109.241.79%454,418
Sep 12, 2025108.97109.31107.36107.45107.32-1.94%249,089
Sep 11, 2025108.88110.04108.09109.58109.451.04%424,259
Sep 10, 2025108.06109.14107.17108.45108.320.93%340,976
Sep 9, 2025108.21108.21106.46107.45107.32-0.67%399,865
Sep 8, 2025108.07109.15106.98108.17108.040.06%536,194
Sep 5, 2025108.88109.13105.68108.10107.97-0.20%609,559
Sep 4, 2025106.57108.34105.97108.32108.192.45%433,596
Sep 3, 2025106.53106.85105.35105.73105.61-0.79%490,318
Sep 2, 2025106.29106.98105.13106.57106.44-1.10%387,679
Aug 29, 2025109.55109.55107.25107.75107.62-1.97%497,931
Aug 28, 2025110.16110.32109.35109.92109.79-0.05%592,405
Aug 27, 2025110.13110.69109.85109.97109.84-0.48%346,596
Aug 26, 2025109.58110.72109.40110.50110.370.78%329,723
Aug 25, 2025110.80111.27109.63109.64109.51-1.27%259,819
Aug 22, 2025109.83112.16109.34111.05110.921.33%417,454
Aug 21, 2025108.98110.25108.71109.59109.460.04%321,354
Aug 20, 2025108.35109.86107.69109.55109.420.09%477,064
Aug 19, 2025109.81110.78108.87109.45109.32-0.54%409,201
Aug 18, 2025109.14110.07108.69110.04109.910.72%775,272
Aug 15, 2025110.84110.84108.21109.25109.12-1.40%459,175
Aug 14, 2025110.44111.43109.99110.80110.67-0.44%429,815
Aug 13, 2025110.00111.43108.58111.29111.161.76%842,744
Aug 12, 2025107.22111.00107.02109.37109.242.34%1,875,410
Aug 11, 2025106.69107.67105.61106.87106.740.80%754,647
Aug 8, 2025102.60107.66102.30106.02105.895.03%1,395,672
Aug 7, 202594.65101.8294.19100.94100.828.14%1,494,634
Aug 6, 202594.3195.3993.3193.3493.23-1.23%779,155
Aug 5, 202593.4695.4393.4494.5094.391.84%599,637
Aug 4, 202593.0893.6891.8592.7992.680.55%407,776
Aug 1, 202592.8192.8189.8092.2892.17-2.32%604,546
Jul 31, 202594.6795.9193.4094.4794.36-0.65%477,709
Jul 30, 202595.4396.0594.5195.0994.980.40%338,595
Jul 29, 202595.1495.1993.5094.7194.600.48%396,792
Jul 28, 202596.2396.2393.9594.2694.15-1.75%560,334