Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	109.58	110.39	109.40	110.28	-	0.58%	34,529
Aug 25, 2025	110.80	111.27	109.63	109.64	109.64	-1.27%	259,819
Aug 22, 2025	109.83	112.16	109.34	111.05	111.05	1.33%	417,454
Aug 21, 2025	108.98	110.25	108.71	109.59	109.59	0.04%	321,354
Aug 20, 2025	108.35	109.86	107.69	109.55	109.55	0.09%	477,064
Aug 19, 2025	109.81	110.78	108.87	109.45	109.45	-0.54%	409,201
Aug 18, 2025	109.14	110.07	108.69	110.04	110.04	0.72%	775,272
Aug 15, 2025	110.84	110.84	108.21	109.25	109.25	-1.40%	459,175
Aug 14, 2025	110.44	111.43	109.99	110.80	110.80	-0.44%	429,815
Aug 13, 2025	110.00	111.43	108.58	111.29	111.29	1.76%	842,744
Aug 12, 2025	107.22	111.00	107.02	109.37	109.37	2.34%	1,875,410
Aug 11, 2025	106.69	107.67	105.61	106.87	106.87	0.80%	754,647
Aug 8, 2025	102.60	107.66	102.30	106.02	106.02	5.03%	1,395,672
Aug 7, 2025	94.65	101.82	94.19	100.94	100.94	8.14%	1,494,634
Aug 6, 2025	94.31	95.39	93.31	93.34	93.34	-1.23%	779,155
Aug 5, 2025	93.46	95.43	93.44	94.50	94.50	1.84%	599,637
Aug 4, 2025	93.08	93.68	91.85	92.79	92.79	0.55%	407,776
Aug 1, 2025	92.81	92.81	89.80	92.28	92.28	-2.32%	604,546
Jul 31, 2025	94.67	95.91	93.40	94.47	94.47	-0.65%	477,709
Jul 30, 2025	95.43	96.05	94.51	95.09	95.09	0.40%	338,595
Jul 29, 2025	95.14	95.19	93.50	94.71	94.71	0.48%	396,792
Jul 28, 2025	96.23	96.23	93.95	94.26	94.26	-1.75%	560,334
Jul 25, 2025	95.44	98.00	94.53	95.94	95.94	1.13%	852,742
Jul 24, 2025	95.69	95.78	94.70	94.87	94.87	-1.05%	336,965
Jul 23, 2025	95.63	96.58	94.86	95.88	95.88	0.96%	328,302
Jul 22, 2025	94.44	95.51	92.44	94.97	94.97	0.63%	459,620
Jul 21, 2025	94.48	95.87	93.40	94.38	94.38	0.36%	443,084
Jul 18, 2025	94.61	94.61	93.61	94.04	94.04	0.11%	870,940
Jul 17, 2025	92.82	94.61	92.42	93.94	93.94	1.58%	547,507
Jul 16, 2025	92.16	92.94	90.65	92.48	92.48	0.05%	584,050
Jul 15, 2025	93.68	93.99	92.13	92.43	92.43	-1.13%	619,684
Jul 14, 2025	93.44	94.46	93.12	93.49	93.49	-0.27%	220,174
Jul 11, 2025	93.85	94.54	93.15	93.74	93.74	-0.40%	325,435
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