Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
121.49
-2.43 (-1.96%)
Apr 22, 2026, 4:00 PM EDT - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026124.75125.09120.02121.49121.49-1.96%780,058
Apr 21, 2026124.48125.50122.34123.92123.92-0.20%425,740
Apr 20, 2026123.96124.82123.19124.17124.17-0.08%387,830
Apr 17, 2026125.36127.38123.76124.27124.270.69%1,144,650
Apr 16, 2026125.38125.89123.05123.42123.42-1.88%358,239
Apr 15, 2026125.90127.32124.23125.78125.78-0.95%619,571
Apr 14, 2026126.88128.33125.96126.98126.98-0.20%321,265
Apr 13, 2026126.00127.50124.87127.23127.230.19%352,436
Apr 10, 2026127.87127.87126.59126.99126.99-0.56%236,254
Apr 9, 2026125.46128.17125.31127.70127.701.40%310,706
Apr 8, 2026124.11129.01123.83125.94125.944.28%630,497
Apr 7, 2026120.62121.29118.37120.77120.77-0.37%641,650
Apr 6, 2026120.96121.90119.25121.22121.22-0.29%475,777
Apr 2, 2026120.00122.57119.43121.57121.57-0.61%392,513
Apr 1, 2026121.19123.77120.66122.32122.322.04%392,730
Mar 31, 2026117.87120.88117.02119.88119.882.91%553,790
Mar 30, 2026118.73119.06114.87116.49116.36-1.40%500,862
Mar 27, 2026118.58120.29117.33118.14118.01-0.58%492,015
Mar 26, 2026120.45121.93118.76118.83118.70-2.53%374,303
Mar 25, 2026122.68122.71120.11121.92121.780.67%686,647
Mar 24, 2026118.85123.09116.43121.11120.971.22%441,071
Mar 23, 2026119.15122.27118.05119.65119.522.98%1,215,032
Mar 20, 2026120.66120.80115.31116.19116.06-3.29%1,092,384
Mar 19, 2026119.84121.31118.30120.14120.01-1.07%380,714
Mar 18, 2026121.12122.39119.76121.44121.30-0.17%404,105
Mar 17, 2026123.71124.03120.48121.65121.51-1.15%431,547
Mar 16, 2026122.05123.13121.31123.07122.931.94%361,559
Mar 13, 2026124.80125.80120.47120.73120.60-2.38%541,295
Mar 12, 2026123.32124.37121.80123.67123.53-1.06%1,562,029
Mar 11, 2026124.13125.55122.14125.00124.860.43%515,719
Mar 10, 2026125.21127.18124.14124.47124.33-0.84%655,011
Mar 9, 2026120.98125.98120.79125.52125.381.74%1,041,441
Mar 6, 2026124.15125.28122.93123.37123.23-2.68%547,790
Mar 5, 2026130.96131.90125.46126.77126.63-4.29%778,067
Mar 4, 2026132.83132.90131.34132.45132.300.39%447,950
Mar 3, 2026131.17132.35129.80131.93131.78-1.43%580,582
Mar 2, 2026133.28135.74130.73133.84133.69-0.46%820,822
Feb 27, 2026135.03137.24133.74134.46134.31-1.20%818,958
Feb 26, 2026136.44137.09133.41136.09135.940.46%837,887
Feb 25, 2026137.20137.20134.36135.47135.32-0.53%609,294
Feb 24, 2026134.25136.97134.03136.19136.041.06%518,326
Feb 23, 2026135.47135.77133.44134.76134.61-0.76%401,565
Feb 20, 2026134.25136.79133.63135.79135.641.65%627,743
Feb 19, 2026131.50134.00131.37133.59133.440.60%603,666
Feb 18, 2026131.31134.81130.18132.79132.643.25%760,049
Feb 17, 2026130.29131.68128.20128.61128.47-1.77%492,034
Feb 13, 2026130.48132.63130.29130.93130.781.32%863,115
Feb 12, 2026135.82136.63127.81129.22129.08-2.97%891,853
Feb 11, 2026134.43135.29132.10133.17133.020.20%949,681
Feb 10, 2026132.57133.83131.73132.91132.760.61%476,823