Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
115.25
-1.40 (-1.20%)
Sep 10, 2026, 4:00 PM EDT - Market closed
Granite Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 115.08 | 116.69 | 114.60 | 115.25 | 115.25 | -1.20% | 362,088 |
| Sep 9, 2026 | 118.77 | 119.36 | 116.00 | 116.65 | 116.65 | -2.04% | 352,331 |
| Sep 8, 2026 | 118.76 | 119.57 | 117.09 | 119.08 | 119.08 | -0.18% | 324,386 |
| Sep 4, 2026 | 119.39 | 120.99 | 118.44 | 119.30 | 119.30 | -0.15% | 312,139 |
| Sep 3, 2026 | 119.25 | 120.17 | 117.75 | 119.48 | 119.48 | 0.38% | 314,288 |
| Sep 2, 2026 | 118.10 | 119.67 | 117.28 | 119.03 | 119.03 | 0.93% | 398,304 |
| Sep 1, 2026 | 119.52 | 122.04 | 117.64 | 117.93 | 117.93 | -2.18% | 491,816 |
| Aug 31, 2026 | 122.33 | 122.33 | 119.41 | 120.56 | 120.56 | -1.60% | 478,256 |
| Aug 28, 2026 | 124.85 | 124.85 | 122.34 | 122.52 | 122.52 | -1.76% | 259,375 |
| Aug 27, 2026 | 123.96 | 125.21 | 122.27 | 124.71 | 124.71 | 0.58% | 339,243 |
| Aug 26, 2026 | 122.06 | 124.19 | 120.00 | 123.99 | 123.99 | 1.67% | 301,356 |
| Aug 25, 2026 | 125.02 | 125.22 | 121.43 | 121.95 | 121.95 | -0.97% | 580,325 |
| Aug 24, 2026 | 123.73 | 123.73 | 121.75 | 123.14 | 123.14 | -0.48% | 271,802 |
| Aug 21, 2026 | 124.10 | 124.65 | 122.22 | 123.74 | 123.74 | 0.63% | 279,048 |
| Aug 20, 2026 | 124.63 | 125.51 | 122.63 | 122.97 | 122.97 | -2.47% | 511,663 |
| Aug 19, 2026 | 126.29 | 126.63 | 122.76 | 126.08 | 126.08 | 1.33% | 437,631 |
| Aug 18, 2026 | 127.24 | 127.24 | 123.65 | 124.42 | 124.42 | -2.81% | 467,029 |
| Aug 17, 2026 | 127.00 | 129.46 | 125.01 | 128.02 | 128.02 | 0.72% | 553,946 |
| Aug 14, 2026 | 123.48 | 127.60 | 123.42 | 127.10 | 127.10 | 2.80% | 790,540 |
| Aug 13, 2026 | 126.92 | 126.95 | 123.28 | 123.64 | 123.64 | -2.02% | 586,170 |
| Aug 12, 2026 | 126.40 | 127.59 | 123.81 | 126.19 | 126.19 | 0.65% | 276,606 |
| Aug 11, 2026 | 126.99 | 127.55 | 124.48 | 125.37 | 125.37 | -0.48% | 394,682 |
| Aug 10, 2026 | 128.10 | 129.16 | 125.35 | 125.97 | 125.97 | -1.83% | 543,250 |
| Aug 7, 2026 | 124.32 | 128.76 | 123.45 | 128.32 | 128.32 | 5.53% | 923,548 |
| Aug 6, 2026 | 124.79 | 125.64 | 120.94 | 121.60 | 121.60 | -1.40% | 779,653 |
| Aug 5, 2026 | 123.20 | 125.98 | 122.27 | 123.33 | 123.33 | 1.00% | 1,604,683 |
| Aug 4, 2026 | 124.61 | 125.81 | 121.94 | 122.11 | 122.11 | -1.58% | 1,219,811 |
| Aug 3, 2026 | 121.31 | 126.64 | 121.31 | 124.07 | 124.07 | 2.56% | 1,067,812 |
| Jul 31, 2026 | 116.28 | 124.62 | 116.28 | 120.97 | 120.97 | 5.26% | 2,000,468 |
| Jul 30, 2026 | 114.42 | 116.13 | 108.38 | 114.92 | 114.92 | -2.51% | 2,955,633 |
| Jul 29, 2026 | 120.61 | 121.98 | 115.44 | 117.88 | 117.88 | -2.83% | 1,262,715 |
| Jul 28, 2026 | 125.10 | 125.29 | 120.56 | 121.31 | 121.31 | -3.35% | 839,823 |
| Jul 27, 2026 | 126.59 | 127.84 | 123.18 | 125.52 | 125.52 | 0.84% | 800,798 |
| Jul 24, 2026 | 127.65 | 128.74 | 123.81 | 124.47 | 124.47 | -1.77% | 571,292 |
| Jul 23, 2026 | 124.57 | 127.27 | 124.57 | 126.71 | 126.71 | 0.79% | 740,289 |
| Jul 22, 2026 | 124.82 | 126.80 | 124.78 | 125.72 | 125.72 | 0.75% | 570,941 |
| Jul 21, 2026 | 123.58 | 125.09 | 122.41 | 124.78 | 124.78 | 2.21% | 660,122 |
| Jul 20, 2026 | 124.51 | 126.54 | 121.80 | 122.08 | 122.08 | -1.57% | 594,628 |
| Jul 17, 2026 | 124.92 | 127.91 | 124.01 | 124.03 | 124.03 | -1.27% | 1,673,175 |
| Jul 16, 2026 | 124.23 | 127.58 | 124.23 | 125.63 | 125.63 | 0.86% | 858,709 |
| Jul 15, 2026 | 121.92 | 125.45 | 121.92 | 124.56 | 124.56 | 3.00% | 994,228 |
| Jul 14, 2026 | 121.08 | 123.10 | 119.58 | 120.93 | 120.93 | 1.84% | 764,735 |
| Jul 13, 2026 | 120.62 | 122.45 | 118.53 | 118.74 | 118.74 | -3.04% | 837,084 |
| 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 |