Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	89.20	92.52	89.20	90.67	90.67	0.74%	2,300,697
Dec 19, 2024	90.06	91.79	89.65	90.00	90.00	0.94%	649,272
Dec 18, 2024	92.68	93.75	89.10	89.16	89.16	-2.85%	640,334
Dec 17, 2024	92.50	92.81	90.14	91.78	91.78	-1.59%	641,696
Dec 16, 2024	93.63	95.28	93.24	93.26	93.26	-0.19%	1,694,537
Dec 13, 2024	95.23	95.84	91.75	93.44	93.44	-2.18%	687,640
Dec 12, 2024	97.44	98.14	95.44	95.52	95.52	-1.67%	609,284
Dec 11, 2024	96.83	98.07	96.07	97.14	97.14	1.50%	403,854
Dec 10, 2024	95.84	96.97	95.35	95.70	95.70	-0.41%	792,323
Dec 9, 2024	98.50	99.11	94.79	96.09	96.09	-2.22%	543,950
Dec 6, 2024	99.00	99.08	97.60	98.27	98.27	-0.55%	529,097
Dec 5, 2024	104.71	105.20	98.22	98.81	98.81	-1.39%	560,547
Dec 4, 2024	99.08	100.40	98.36	100.20	100.20	1.12%	457,052
Dec 3, 2024	99.15	99.83	98.46	99.09	99.09	0.33%	412,691
Dec 2, 2024	99.82	99.83	98.57	98.76	98.76	-0.61%	309,062
Nov 29, 2024	99.69	100.39	99.16	99.37	99.37	0.69%	234,430
Nov 27, 2024	99.58	99.91	97.66	98.69	98.69	-0.07%	355,907
Nov 26, 2024	98.57	99.65	97.28	98.76	98.76	-0.37%	494,742
Nov 25, 2024	100.00	100.57	98.71	99.13	99.13	-0.16%	820,388
Nov 22, 2024	98.53	99.72	98.30	99.29	99.29	1.10%	334,035
Nov 21, 2024	98.29	99.24	97.86	98.21	98.21	0.99%	357,978
Nov 20, 2024	97.95	97.95	95.96	97.25	97.25	-0.28%	404,519
Nov 19, 2024	95.50	98.56	95.30	97.52	97.52	1.11%	524,718
Nov 18, 2024	95.97	97.80	95.69	96.45	96.45	0.88%	356,299
Nov 15, 2024	95.58	96.02	94.52	95.61	95.61	-0.14%	321,953
Nov 14, 2024	96.74	97.56	94.31	95.74	95.74	-1.03%	525,273
Nov 13, 2024	97.94	98.41	96.25	96.74	96.74	-0.50%	405,238
Nov 12, 2024	98.60	98.86	96.28	97.23	97.23	-1.20%	511,243
Nov 11, 2024	98.74	99.32	97.39	98.41	98.41	0.48%	432,759
Nov 8, 2024	95.49	98.22	94.83	97.94	97.94	2.29%	783,470
Nov 7, 2024	94.96	97.25	94.43	95.75	95.75	0.64%	726,864
Nov 6, 2024	94.03	96.15	92.15	95.14	95.14	4.15%	1,248,129
Nov 5, 2024	87.62	91.60	87.33	91.35	91.35	4.02%	819,034
Nov 4, 2024	86.47	89.11	85.98	87.82	87.82	1.56%	1,290,731
Nov 1, 2024	84.71	88.67	84.27	86.47	86.47	2.88%	1,644,464
Oct 31, 2024	78.89	85.71	75.76	84.05	84.05	2.43%	1,806,816
Oct 30, 2024	82.21	83.35	81.83	82.06	82.06	-0.57%	659,893
Oct 29, 2024	81.54	82.57	81.08	82.53	82.53	0.43%	445,538
Oct 28, 2024	81.92	82.63	81.64	82.18	82.18	0.69%	489,536
Oct 25, 2024	83.00	83.00	80.88	81.62	81.62	-1.46%	694,368
Oct 24, 2024	82.72	83.30	81.88	82.83	82.83	0.25%	844,649
Oct 23, 2024	82.84	84.10	81.99	82.62	82.62	-0.17%	1,137,060
Oct 22, 2024	83.33	83.50	82.42	82.76	82.76	-1.11%	363,915
Oct 21, 2024	82.52	84.06	82.23	83.69	83.69	1.78%	1,068,965
Oct 18, 2024	81.87	82.89	81.37	82.23	82.23	0.46%	994,748
Oct 17, 2024	82.20	82.44	80.81	81.85	81.85	-0.93%	881,380
Oct 16, 2024	81.89	83.28	81.89	82.62	82.62	1.52%	460,117
Oct 15, 2024	81.32	81.78	80.65	81.38	81.38	-0.22%	856,419
Oct 14, 2024	81.83	82.60	81.36	81.56	81.56	-0.27%	410,798
Oct 11, 2024	80.57	82.01	80.57	81.78	81.78	1.51%	489,262
Oct 10, 2024	80.86	81.17	78.66	80.56	80.56	-1.54%	659,137
Oct 9, 2024	81.19	82.45	80.70	81.82	81.82	2.34%	600,157
Oct 8, 2024	81.37	81.40	79.94	79.95	79.95	-1.08%	336,449
Oct 7, 2024	80.83	81.74	80.35	80.82	80.82	-0.58%	467,126
Oct 4, 2024	80.94	81.35	79.79	81.29	81.29	2.23%	309,875
Oct 3, 2024	79.75	80.52	79.12	79.52	79.52	-0.82%	187,044
Oct 2, 2024	78.99	80.54	78.89	80.18	80.18	1.07%	742,776
Oct 1, 2024	78.96	80.39	77.82	79.33	79.33	0.06%	1,017,502
Sep 30, 2024	78.86	79.84	78.13	79.28	79.28	0.21%	286,311
Sep 27, 2024	79.28	79.94	78.41	79.11	78.98	0.11%	398,848
Sep 26, 2024	80.15	80.78	78.84	79.02	78.89	-0.90%	214,472
Sep 25, 2024	79.52	79.80	79.13	79.74	79.61	0.20%	1,158,437
Sep 24, 2024	79.27	80.39	79.06	79.58	79.45	0.45%	289,360
Sep 23, 2024	80.66	81.38	78.13	79.22	79.09	-1.32%	1,072,198
Sep 20, 2024	80.45	81.33	79.86	80.28	80.15	-0.06%	1,138,031
Sep 19, 2024	79.00	80.61	78.12	80.33	80.20	3.65%	1,718,361
Sep 18, 2024	77.86	79.17	77.37	77.50	77.37	-0.22%	607,651
Sep 17, 2024	77.64	78.62	77.22	77.67	77.54	0.48%	657,707
Sep 16, 2024	76.91	77.78	76.39	77.30	77.17	1.22%	277,175
Sep 13, 2024	75.20	76.92	74.51	76.37	76.25	2.80%	1,050,024
Sep 12, 2024	73.20	74.43	72.89	74.29	74.17	2.13%	290,365
Sep 11, 2024	71.67	73.48	70.59	72.74	72.62	0.50%	392,490
Sep 10, 2024	72.07	72.89	71.30	72.38	72.26	0.70%	375,750
Sep 9, 2024	71.39	72.57	70.82	71.88	71.76	0.69%	373,965
Sep 6, 2024	72.03	72.99	70.54	71.39	71.27	-0.87%	461,798
Sep 5, 2024	72.40	72.40	71.47	72.02	71.90	-0.46%	264,984
Sep 4, 2024	72.41	72.70	71.75	72.35	72.23	-0.48%	241,932
Sep 3, 2024	74.50	74.97	72.19	72.70	72.58	-3.27%	547,588
Aug 30, 2024	74.34	75.22	73.83	75.16	75.04	1.57%	356,361
Aug 29, 2024	74.32	75.36	73.91	74.00	73.88	-0.07%	646,608
Aug 28, 2024	73.98	75.10	73.56	74.05	73.93	0.24%	352,300
Aug 27, 2024	73.22	75.15	72.64	73.87	73.75	0.46%	1,005,920
Aug 26, 2024	73.90	74.33	73.01	73.53	73.41	-0.23%	493,897
Aug 23, 2024	72.16	74.57	71.94	73.70	73.58	2.85%	425,938
Aug 22, 2024	71.24	72.59	70.98	71.66	71.54	0.75%	397,908
Aug 21, 2024	70.32	71.22	69.83	71.13	71.01	1.20%	250,363
Aug 20, 2024	71.43	71.85	70.15	70.29	70.18	-1.80%	374,020
Aug 19, 2024	71.03	71.60	70.75	71.58	71.46	0.83%	200,656
Aug 16, 2024	70.25	71.51	69.87	70.99	70.87	1.24%	431,599
Aug 15, 2024	70.00	71.08	69.37	70.12	70.01	1.86%	507,772
Aug 14, 2024	69.55	70.08	68.48	68.84	68.73	-0.42%	314,082
Aug 13, 2024	68.77	69.54	68.33	69.13	69.02	0.77%	496,290
Aug 12, 2024	68.71	69.03	67.92	68.60	68.49	-0.92%	410,054
Aug 9, 2024	69.29	69.47	68.22	69.24	69.13	0.38%	336,458
Aug 8, 2024	68.84	69.43	67.83	68.98	68.87	1.20%	501,255
Aug 7, 2024	69.65	69.82	66.99	68.16	68.05	-1.15%	687,857
Aug 6, 2024	69.26	70.35	68.55	68.95	68.84	0.07%	748,550
Aug 5, 2024	66.58	69.29	65.13	68.90	68.79	-0.89%	867,791
Aug 2, 2024	67.91	69.77	66.80	69.52	69.41	0.19%	668,905
Aug 1, 2024	70.00	73.01	66.86	69.39	69.28	1.36%	1,126,020