Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
123.74
+0.77 (0.63%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026124.10124.65122.22123.74123.740.63%279,048
Aug 20, 2026124.63125.51122.63122.97122.97-2.47%511,663
Aug 19, 2026126.29126.63122.76126.08126.081.33%437,631
Aug 18, 2026127.24127.24123.65124.42124.42-2.81%467,029
Aug 17, 2026127.00129.46125.01128.02128.020.72%553,946
Aug 14, 2026123.48127.60123.42127.10127.102.80%790,540
Aug 13, 2026126.92126.95123.28123.64123.64-2.02%586,170
Aug 12, 2026126.40127.59123.81126.19126.190.65%276,606
Aug 11, 2026126.99127.55124.48125.37125.37-0.48%394,682
Aug 10, 2026128.10129.16125.35125.97125.97-1.83%543,250
Aug 7, 2026124.32128.76123.45128.32128.325.53%923,548
Aug 6, 2026124.79125.64120.94121.60121.60-1.40%779,653
Aug 5, 2026123.20125.98122.27123.33123.331.00%1,604,683
Aug 4, 2026124.61125.81121.94122.11122.11-1.58%1,219,811
Aug 3, 2026121.31126.64121.31124.07124.072.56%1,067,812
Jul 31, 2026116.28124.62116.28120.97120.975.26%2,000,468
Jul 30, 2026114.42116.13108.38114.92114.92-2.51%2,955,633
Jul 29, 2026120.61121.98115.44117.88117.88-2.83%1,262,715
Jul 28, 2026125.10125.29120.56121.31121.31-3.35%839,823
Jul 27, 2026126.59127.84123.18125.52125.520.84%800,798
Jul 24, 2026127.65128.74123.81124.47124.47-1.77%571,292
Jul 23, 2026124.57127.27124.57126.71126.710.79%740,289
Jul 22, 2026124.82126.80124.78125.72125.720.75%570,941
Jul 21, 2026123.58125.09122.41124.78124.782.21%660,122
Jul 20, 2026124.51126.54121.80122.08122.08-1.57%594,628
Jul 17, 2026124.92127.91124.01124.03124.03-1.27%1,673,175
Jul 16, 2026124.23127.58124.23125.63125.630.86%858,709
Jul 15, 2026121.92125.45121.92124.56124.563.00%994,228
Jul 14, 2026121.08123.10119.58120.93120.931.84%764,735
Jul 13, 2026120.62122.45118.53118.74118.74-3.04%837,084
Jul 10, 2026123.50127.23120.18122.46122.46-2.48%1,247,851
Jul 9, 2026141.62144.06125.18125.58125.58-12.50%1,788,320
Jul 8, 2026141.81145.36141.81143.52143.52-0.38%390,858
Jul 7, 2026147.02147.87141.59144.07144.07-2.92%448,205
Jul 6, 2026145.95151.11145.95148.41148.411.70%544,507
Jul 2, 2026151.16152.35144.24145.93145.93-2.60%599,771
Jul 1, 2026157.74158.47149.32149.82149.82-5.23%795,232
Jun 30, 2026158.96160.41157.79158.08158.08-0.47%787,732
Jun 29, 2026157.98160.29155.44158.96158.83-0.89%844,783
Jun 26, 2026157.46162.08155.29160.39160.262.39%2,136,565
Jun 25, 2026153.86157.54153.17156.65156.523.14%575,627
Jun 24, 2026150.82155.22150.26151.88151.761.20%1,107,642
Jun 23, 2026149.05152.83147.87150.08149.96-0.94%2,214,570
Jun 22, 2026146.52151.57146.09151.50151.383.29%1,439,051
Jun 18, 2026145.49147.08144.79146.67146.552.32%1,228,682
Jun 17, 2026145.86148.00143.09143.34143.22-1.27%773,388
Jun 16, 2026143.34147.38143.11145.18145.062.70%880,662
Jun 15, 2026143.01145.00140.93141.36141.240.54%513,891
Jun 12, 2026140.20143.24140.18140.60140.491.16%539,696
Jun 11, 2026137.69139.39134.41138.99138.882.38%1,070,829