Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	123.50	127.23	120.18	122.46	122.46	-2.48%	1,247,851
Jul 9, 2026	141.62	144.06	125.18	125.58	125.58	-12.50%	1,788,320
Jul 8, 2026	141.81	145.36	141.81	143.52	143.52	-0.38%	390,858
Jul 7, 2026	147.02	147.87	141.59	144.07	144.07	-2.92%	448,205
Jul 6, 2026	145.95	151.11	145.95	148.41	148.41	1.70%	544,507
Jul 2, 2026	151.16	152.35	144.24	145.93	145.93	-2.60%	599,771
Jul 1, 2026	157.74	158.47	149.32	149.82	149.82	-5.23%	795,232
Jun 30, 2026	158.96	160.41	157.79	158.08	158.08	-0.47%	787,732
Jun 29, 2026	157.98	160.29	155.44	158.96	158.83	-0.89%	844,783
Jun 26, 2026	157.46	162.08	155.29	160.39	160.26	2.39%	2,136,565
Jun 25, 2026	153.86	157.54	153.17	156.65	156.52	3.14%	575,627
Jun 24, 2026	150.82	155.22	150.26	151.88	151.76	1.20%	1,107,642
Jun 23, 2026	149.05	152.83	147.87	150.08	149.96	-0.94%	2,214,570
Jun 22, 2026	146.52	151.57	146.09	151.50	151.38	3.29%	1,439,051
Jun 18, 2026	145.49	147.08	144.79	146.67	146.55	2.32%	1,228,682
Jun 17, 2026	145.86	148.00	143.09	143.34	143.22	-1.27%	773,388
Jun 16, 2026	143.34	147.38	143.11	145.18	145.06	2.70%	880,662
Jun 15, 2026	143.01	145.00	140.93	141.36	141.24	0.54%	513,891
Jun 12, 2026	140.20	143.24	140.18	140.60	140.49	1.16%	539,696
Jun 11, 2026	137.69	139.39	134.41	138.99	138.88	2.38%	1,070,829
Jun 10, 2026	140.70	142.55	135.72	135.76	135.65	-3.06%	612,755
Jun 9, 2026	140.96	143.86	136.88	140.05	139.94	0.14%	689,988
Jun 8, 2026	141.00	141.87	138.57	139.85	139.74	-1.06%	578,932
Jun 5, 2026	141.38	144.11	140.00	141.35	141.23	-0.16%	651,319
Jun 4, 2026	138.78	141.87	137.83	141.57	141.45	1.83%	513,101
Jun 3, 2026	136.01	139.17	136.01	139.03	138.92	1.67%	658,176
Jun 2, 2026	136.00	139.13	136.00	136.75	136.64	0.16%	688,032
Jun 1, 2026	134.79	137.75	133.64	136.53	136.42	-0.23%	1,548,660
May 29, 2026	137.93	140.02	136.58	136.84	136.73	-0.34%	1,071,737
May 28, 2026	136.58	140.00	135.85	137.31	137.20	1.98%	608,662
May 27, 2026	135.89	138.27	134.38	134.65	134.54	0.85%	659,416
May 26, 2026	130.91	134.13	130.22	133.52	133.41	2.75%	561,753
May 22, 2026	128.25	131.11	126.28	129.95	129.84	1.82%	461,792
May 21, 2026	129.76	130.15	127.56	127.63	127.53	-2.38%	728,233
May 20, 2026	133.29	135.11	130.44	130.74	130.63	-1.30%	2,550,289
May 19, 2026	135.28	135.64	132.10	132.46	132.35	-3.51%	985,729
May 18, 2026	138.78	139.94	135.23	137.28	137.17	-0.92%	647,872
May 15, 2026	139.88	139.88	136.60	138.55	138.44	-1.69%	699,146
May 14, 2026	144.53	144.76	140.02	140.93	140.81	-1.54%	738,389
May 13, 2026	140.77	143.75	139.07	143.13	143.01	1.93%	750,529
May 12, 2026	140.72	141.24	137.65	140.42	140.31	-0.56%	765,520
May 11, 2026	141.67	142.19	140.39	141.21	141.09	-0.47%	580,741
May 8, 2026	143.11	144.16	140.74	141.88	141.76	0.46%	462,755
May 7, 2026	142.84	142.84	139.91	141.23	141.11	-0.81%	804,167
May 6, 2026	144.63	145.00	140.93	142.38	142.26	0.51%	600,185
May 5, 2026	140.24	142.74	139.13	141.66	141.54	3.00%	736,341
May 4, 2026	140.06	141.77	137.31	137.54	137.43	-1.35%	703,188
May 1, 2026	139.29	141.98	137.89	139.42	139.31	1.71%	876,469
Apr 30, 2026	124.10	137.82	123.70	137.07	136.96	11.85%	1,340,618
Apr 29, 2026	124.71	125.32	121.91	122.55	122.45	-1.79%	761,528