Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	126.89	126.89	123.46	124.52	124.52	-0.96%	270,860
Nov 12, 2026	125.82	128.01	125.15	125.73	125.73	-0.53%	252,599
Nov 11, 2026	126.46	126.88	124.75	126.40	126.40	1.27%	263,305
Nov 10, 2026	124.01	125.42	122.57	124.81	124.81	-0.09%	385,835
Nov 9, 2026	123.01	126.11	123.01	124.92	124.92	3.65%	473,977
Nov 6, 2026	122.97	122.97	119.86	120.52	120.52	-0.40%	490,511
Nov 5, 2026	129.83	131.38	120.16	121.00	121.00	-8.60%	1,009,090
Nov 4, 2026	133.47	134.60	129.14	132.39	132.39	-0.69%	754,772
Nov 3, 2026	130.45	134.71	129.69	133.31	133.31	3.41%	669,494
Nov 2, 2026	126.09	131.84	125.28	128.91	128.91	4.28%	955,474
Oct 30, 2026	121.50	126.18	120.43	123.62	123.62	1.59%	1,072,182
Oct 29, 2026	115.10	124.67	111.47	121.69	121.69	8.97%	1,645,252
Oct 28, 2026	111.93	113.41	110.16	111.67	111.67	1.08%	898,565
Oct 27, 2026	109.59	111.09	108.73	110.48	110.48	1.94%	556,156
Oct 26, 2026	107.76	110.17	106.41	108.38	108.38	1.81%	442,170
Oct 23, 2026	106.85	107.24	104.30	106.45	106.45	-0.93%	508,630
Oct 22, 2026	109.00	109.00	106.71	107.45	107.45	-2.08%	515,803
Oct 21, 2026	110.61	111.38	108.20	109.73	109.73	0.20%	565,683
Oct 20, 2026	110.06	112.07	107.62	109.51	109.51	-2.00%	637,369
Oct 19, 2026	110.46	112.31	109.08	111.74	111.74	1.75%	961,402
Oct 16, 2026	109.35	110.81	108.00	109.82	109.82	0.96%	1,624,595
Oct 15, 2026	108.15	108.91	104.59	108.78	108.78	0.97%	712,065
Oct 14, 2026	110.02	110.65	105.72	107.73	107.73	-4.79%	718,837
Oct 13, 2026	112.30	113.40	110.89	113.15	113.15	0.60%	430,594
Oct 12, 2026	111.69	113.25	111.34	112.47	112.47	-0.03%	350,425
Oct 9, 2026	113.89	114.41	111.24	112.50	112.50	-1.17%	451,997
Oct 8, 2026	113.66	114.83	112.15	113.83	113.83	-0.73%	481,417
Oct 7, 2026	118.92	119.21	112.86	114.67	114.67	-5.17%	613,882
Oct 6, 2026	119.77	122.21	118.58	120.92	120.92	1.70%	650,271
Oct 5, 2026	119.25	121.58	117.84	118.90	118.90	-0.85%	824,811
Oct 2, 2026	117.95	120.22	117.15	119.92	119.92	2.63%	648,733
Oct 1, 2026	116.92	117.25	114.87	116.85	116.85	0.81%	744,134
Sep 30, 2026	116.93	116.93	114.91	115.91	115.91	-0.20%	561,679
Sep 29, 2026	115.63	117.18	114.10	116.27	116.14	0.43%	561,189
Sep 28, 2026	114.57	116.49	113.60	115.77	115.64	0.60%	704,490
Sep 25, 2026	111.16	115.68	110.57	115.08	114.95	3.74%	501,092
Sep 24, 2026	111.69	112.26	110.35	110.93	110.81	-1.53%	464,555
Sep 23, 2026	113.71	114.58	112.40	112.65	112.52	-1.47%	511,557
Sep 22, 2026	117.47	118.42	114.26	114.33	114.20	-1.61%	951,448
Sep 21, 2026	116.79	117.08	115.32	116.20	116.07	0.20%	790,576
Sep 18, 2026	115.51	116.25	112.75	115.97	115.84	0.64%	1,672,860
Sep 17, 2026	118.16	119.26	113.85	115.23	115.10	-0.49%	565,123
Sep 16, 2026	115.39	117.13	114.56	115.80	115.67	1.53%	545,059
Sep 15, 2026	115.50	116.49	113.35	114.06	113.93	-0.31%	396,006
Sep 14, 2026	116.24	116.47	112.70	114.41	114.28	-3.79%	468,427
Sep 11, 2026	116.60	120.10	115.94	118.92	118.79	3.18%	546,118
Sep 10, 2026	115.08	116.69	114.60	115.25	115.12	-1.20%	362,192
Sep 9, 2026	118.77	119.36	116.00	116.65	116.52	-2.04%	358,233
Sep 8, 2026	118.76	119.57	117.09	119.08	118.95	-0.18%	324,811
Sep 4, 2026	119.39	120.99	118.44	119.30	119.17	-0.15%	312,188