Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
128.99
-1.94 (-1.48%)
Feb 17, 2026, 12:03 PM EST - Market open

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 2026130.29131.68128.47129.78--0.88%72,126
Feb 13, 2026130.48132.63130.29130.93130.931.32%807,339
Feb 12, 2026135.82136.63127.81129.22129.22-2.97%845,668
Feb 11, 2026134.43135.29132.10133.17133.170.20%869,640
Feb 10, 2026132.57133.83131.73132.91132.910.61%417,323
Feb 9, 2026130.48133.67130.20132.10132.101.47%724,704
Feb 6, 2026127.62131.16127.32130.18130.183.46%782,084
Feb 5, 2026122.45127.12122.45125.83125.832.30%784,357
Feb 4, 2026124.96125.25120.77123.00123.00-1.47%546,101
Feb 3, 2026124.00125.02122.88124.83124.831.00%697,868
Feb 2, 2026121.08123.66120.42123.59123.592.36%497,669
Jan 30, 2026120.29122.15119.81120.74120.74-0.68%383,053
Jan 29, 2026120.25121.76119.69121.57121.571.62%409,476
Jan 28, 2026119.86120.84118.86119.63119.630.21%266,696
Jan 27, 2026120.00120.18118.12119.38119.38-0.17%325,758
Jan 26, 2026120.81121.68118.56119.58119.58-0.58%440,941
Jan 23, 2026121.00121.00119.08120.28120.28-0.73%877,130
Jan 22, 2026123.23123.85121.09121.16121.16-0.79%618,031
Jan 21, 2026121.30122.38120.27122.13122.131.62%553,268
Jan 20, 2026120.00121.73120.00120.18120.18-0.97%529,246
Jan 16, 2026120.18122.08119.57121.36121.360.31%952,118
Jan 15, 2026122.53124.99120.89120.98120.98-0.47%779,048
Jan 14, 2026124.29124.29119.86121.55121.55-1.78%726,993
Jan 13, 2026122.91124.20122.72123.75123.750.61%484,188
Jan 12, 2026120.97123.89120.97123.00123.001.73%462,651
Jan 9, 2026120.03122.75118.10120.91120.911.36%465,517
Jan 8, 2026119.07119.83117.40119.29119.29-0.05%360,202
Jan 7, 2026120.49120.73118.77119.35119.35-1.01%1,742,287
Jan 6, 2026119.71121.63117.59120.57120.570.47%604,965
Jan 5, 2026118.06121.13118.06120.01120.011.13%903,635
Jan 2, 2026116.12119.99115.35118.67118.672.88%581,743
Dec 31, 2025116.65117.36115.34115.35115.35-1.22%335,470
Dec 30, 2025118.03118.26116.53116.77116.64-1.13%501,329
Dec 29, 2025118.79118.82117.55118.10117.97-1.06%315,654
Dec 26, 2025118.59119.74117.85119.36119.230.79%481,153
Dec 24, 2025118.25119.01117.87118.42118.29-0.06%215,014
Dec 23, 2025117.52119.63117.52118.49118.360.83%1,044,958
Dec 22, 2025116.02118.43115.85117.52117.391.79%555,573
Dec 19, 2025113.18116.04113.18115.45115.321.46%811,953
Dec 18, 2025114.38115.63113.59113.79113.66-0.17%903,303
Dec 17, 2025115.99116.91113.29113.98113.85-2.29%1,312,891
Dec 16, 2025115.78117.12112.73116.65116.520.81%1,018,948
Dec 15, 2025116.00116.74115.19115.71115.580.55%575,801
Dec 12, 2025115.62115.88112.83115.08114.95-0.10%803,127
Dec 11, 2025111.50115.37111.00115.20115.073.54%1,050,677
Dec 10, 2025108.62112.17108.19111.26111.142.62%845,776
Dec 9, 2025108.63109.29107.77108.42108.300.18%392,130
Dec 8, 2025108.80110.31107.99108.22108.100.13%819,138
Dec 5, 2025108.10109.36107.33108.08107.96-0.21%633,071
Dec 4, 2025106.99109.16106.06108.31108.191.23%372,218