Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
109.37
+1.92 (1.79%)
At close: Sep 15, 2025, 4:00 PM EDT
109.37
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025107.71110.29107.55109.37109.371.79%454,267
Sep 12, 2025108.97109.31107.36107.45107.45-1.94%249,089
Sep 11, 2025108.88110.04108.09109.58109.581.04%424,259
Sep 10, 2025108.06109.14107.17108.45108.450.93%340,976
Sep 9, 2025108.21108.21106.46107.45107.45-0.67%399,865
Sep 8, 2025108.07109.15106.98108.17108.170.06%536,194
Sep 5, 2025108.88109.13105.68108.10108.10-0.20%609,559
Sep 4, 2025106.57108.34105.97108.32108.322.45%433,596
Sep 3, 2025106.53106.85105.35105.73105.73-0.79%490,318
Sep 2, 2025106.29106.98105.13106.57106.57-1.10%387,679
Aug 29, 2025109.55109.55107.25107.75107.75-1.97%497,931
Aug 28, 2025110.16110.32109.35109.92109.92-0.05%592,405
Aug 27, 2025110.13110.69109.85109.97109.97-0.48%346,596
Aug 26, 2025109.58110.72109.40110.50110.500.78%329,723
Aug 25, 2025110.80111.27109.63109.64109.64-1.27%259,819
Aug 22, 2025109.83112.16109.34111.05111.051.33%417,454
Aug 21, 2025108.98110.25108.71109.59109.590.04%321,354
Aug 20, 2025108.35109.86107.69109.55109.550.09%477,064
Aug 19, 2025109.81110.78108.87109.45109.45-0.54%409,201
Aug 18, 2025109.14110.07108.69110.04110.040.72%775,272
Aug 15, 2025110.84110.84108.21109.25109.25-1.40%459,175
Aug 14, 2025110.44111.43109.99110.80110.80-0.44%429,815
Aug 13, 2025110.00111.43108.58111.29111.291.76%842,744
Aug 12, 2025107.22111.00107.02109.37109.372.34%1,875,410
Aug 11, 2025106.69107.67105.61106.87106.870.80%754,647
Aug 8, 2025102.60107.66102.30106.02106.025.03%1,395,672
Aug 7, 202594.65101.8294.19100.94100.948.14%1,494,634
Aug 6, 202594.3195.3993.3193.3493.34-1.23%779,155
Aug 5, 202593.4695.4393.4494.5094.501.84%599,637
Aug 4, 202593.0893.6891.8592.7992.790.55%407,776
Aug 1, 202592.8192.8189.8092.2892.28-2.32%604,546
Jul 31, 202594.6795.9193.4094.4794.47-0.65%477,709
Jul 30, 202595.4396.0594.5195.0995.090.40%338,595
Jul 29, 202595.1495.1993.5094.7194.710.48%396,792
Jul 28, 202596.2396.2393.9594.2694.26-1.75%560,334
Jul 25, 202595.4498.0094.5395.9495.941.13%852,742
Jul 24, 202595.6995.7894.7094.8794.87-1.05%336,965
Jul 23, 202595.6396.5894.8695.8895.880.96%328,302
Jul 22, 202594.4495.5192.4494.9794.970.63%459,620
Jul 21, 202594.4895.8793.4094.3894.380.36%443,084
Jul 18, 202594.6194.6193.6194.0494.040.11%870,940
Jul 17, 202592.8294.6192.4293.9493.941.58%547,507
Jul 16, 202592.1692.9490.6592.4892.480.05%584,050
Jul 15, 202593.6893.9992.1392.4392.43-1.13%619,684
Jul 14, 202593.4494.4693.1293.4993.49-0.27%220,174
Jul 11, 202593.8594.5493.1593.7493.74-0.40%325,435
Jul 10, 202593.9495.3193.4294.1294.120.13%337,640
Jul 9, 202593.4794.0292.7594.0094.001.46%330,527
Jul 8, 202593.5193.9491.7192.6592.65-1.13%540,299
Jul 7, 202593.7494.4593.0393.7193.71-0.20%315,006