Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
150.58
+3.91 (2.67%)
Jun 22, 2026, 2:09 PM EDT - Market open

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026146.52150.47146.09151.04-2.98%120,880
Jun 18, 2026145.49147.08144.79146.67146.672.32%1,210,054
Jun 17, 2026145.86148.00143.09143.34143.34-1.27%762,578
Jun 16, 2026143.34147.38143.11145.18145.182.70%848,135
Jun 15, 2026143.01145.00140.93141.36141.360.54%513,466
Jun 12, 2026140.20143.24140.18140.60140.601.16%521,082
Jun 11, 2026137.69139.39134.41138.99138.992.38%1,062,825
Jun 10, 2026140.70142.55135.72135.76135.76-3.06%585,204
Jun 9, 2026140.96143.86136.88140.05140.050.14%689,988
Jun 8, 2026141.00141.87138.57139.85139.85-1.06%573,248
Jun 5, 2026141.38144.11140.00141.35141.35-0.16%618,623
Jun 4, 2026138.78141.87137.83141.57141.571.83%505,686
Jun 3, 2026136.01139.17136.01139.03139.031.67%651,314
Jun 2, 2026136.00139.13136.00136.75136.750.16%679,713
Jun 1, 2026134.79137.75133.64136.53136.53-0.23%1,543,646
May 29, 2026137.93140.02136.58136.84136.84-0.34%1,061,887
May 28, 2026136.58140.00135.85137.31137.311.98%548,501
May 27, 2026135.89138.27134.38134.65134.650.85%653,760
May 26, 2026130.91134.13130.22133.52133.522.75%549,088
May 22, 2026128.25131.11126.28129.95129.951.82%452,738
May 21, 2026129.76130.15127.56127.63127.63-2.38%716,911
May 20, 2026133.29135.11130.44130.74130.74-1.30%2,297,567
May 19, 2026135.28135.64132.10132.46132.46-3.51%901,388
May 18, 2026138.78139.94135.23137.28137.28-0.92%636,898
May 15, 2026139.88139.88136.60138.55138.55-1.69%699,146
May 14, 2026144.53144.76140.02140.93140.93-1.54%738,389
May 13, 2026140.77143.75139.07143.13143.131.93%750,529
May 12, 2026140.72141.24137.65140.42140.42-0.56%765,520
May 11, 2026141.67142.19140.39141.21141.21-0.47%580,741
May 8, 2026143.11144.16140.74141.88141.880.46%462,755
May 7, 2026142.84142.84139.91141.23141.23-0.81%804,167
May 6, 2026144.63145.00140.93142.38142.380.51%600,185
May 5, 2026140.24142.74139.13141.66141.663.00%736,341
May 4, 2026140.06141.77137.31137.54137.54-1.35%703,188
May 1, 2026139.29141.98137.89139.42139.421.71%876,469
Apr 30, 2026124.10137.82123.70137.07137.0711.85%1,340,618
Apr 29, 2026124.71125.32121.91122.55122.55-1.79%761,528
Apr 28, 2026125.67125.67123.36124.78124.78-0.79%354,746
Apr 27, 2026123.37125.81122.42125.77125.771.95%404,692
Apr 24, 2026122.30123.96121.43123.37123.370.64%311,351
Apr 23, 2026122.30122.97121.01122.58122.580.90%464,777
Apr 22, 2026124.75125.09120.02121.49121.49-1.96%780,088
Apr 21, 2026124.48125.50122.34123.92123.92-0.20%446,172
Apr 20, 2026123.96124.82123.19124.17124.17-0.08%387,830
Apr 17, 2026125.36127.38123.76124.27124.270.69%1,145,067
Apr 16, 2026125.38125.89123.05123.42123.42-1.88%358,254
Apr 15, 2026125.90127.32124.23125.78125.78-0.95%619,646
Apr 14, 2026126.88128.33125.96126.98126.98-0.20%380,682
Apr 13, 2026126.00127.50124.87127.23127.230.19%352,438
Apr 10, 2026127.87127.87126.59126.99126.99-0.56%236,255