Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
125.52
+2.15 (1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
125.73
+0.21 (0.17%)
After-hours: Mar 9, 2026, 7:27 PM EDT

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.98125.98120.79125.52125.521.74%1,041,433
Mar 6, 2026124.15125.28122.93123.37123.37-2.68%547,787
Mar 5, 2026130.96131.90125.46126.77126.77-4.29%777,871
Mar 4, 2026132.83132.90131.34132.45132.450.39%444,057
Mar 3, 2026131.17132.35129.80131.93131.93-1.43%570,289
Mar 2, 2026133.28135.74130.73133.84133.84-0.46%582,609
Feb 27, 2026135.03137.24133.74134.46134.46-1.20%775,110
Feb 26, 2026136.44137.09133.41136.09136.090.46%719,886
Feb 25, 2026137.20137.20134.36135.47135.47-0.53%609,287
Feb 24, 2026134.25136.97134.03136.19136.191.06%518,311
Feb 23, 2026135.47135.77133.44134.76134.76-0.76%401,564
Feb 20, 2026134.25136.79133.63135.79135.791.65%627,743
Feb 19, 2026131.50134.00131.37133.59133.590.60%602,653
Feb 18, 2026131.31134.81130.18132.79132.793.25%760,048
Feb 17, 2026130.29131.68128.20128.61128.61-1.77%491,955
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