Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025102.59103.45102.18103.09--0.06%52,576
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
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