Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	134.79	137.75	133.64	136.53	136.53	-0.23%	1,543,646
May 29, 2026	137.93	140.02	136.58	136.84	136.84	-0.34%	1,061,887
May 28, 2026	136.58	140.00	135.85	137.31	137.31	1.98%	548,501
May 27, 2026	135.89	138.27	134.38	134.65	134.65	0.85%	653,760
May 26, 2026	130.91	134.13	130.22	133.52	133.52	2.75%	549,088
May 22, 2026	128.25	131.11	126.28	129.95	129.95	1.82%	452,738
May 21, 2026	129.76	130.15	127.56	127.63	127.63	-2.38%	716,911
May 20, 2026	133.29	135.11	130.44	130.74	130.74	-1.30%	2,297,567
May 19, 2026	135.28	135.64	132.10	132.46	132.46	-3.51%	901,388
May 18, 2026	138.78	139.94	135.23	137.28	137.28	-0.92%	636,898
May 15, 2026	139.88	139.88	136.60	138.55	138.55	-1.69%	699,146
May 14, 2026	144.53	144.76	140.02	140.93	140.93	-1.54%	738,389
May 13, 2026	140.77	143.75	139.07	143.13	143.13	1.93%	750,529
May 12, 2026	140.72	141.24	137.65	140.42	140.42	-0.56%	765,520
May 11, 2026	141.67	142.19	140.39	141.21	141.21	-0.47%	580,741
May 8, 2026	143.11	144.16	140.74	141.88	141.88	0.46%	462,755
May 7, 2026	142.84	142.84	139.91	141.23	141.23	-0.81%	804,167
May 6, 2026	144.63	145.00	140.93	142.38	142.38	0.51%	600,185
May 5, 2026	140.24	142.74	139.13	141.66	141.66	3.00%	736,341
May 4, 2026	140.06	141.77	137.31	137.54	137.54	-1.35%	703,188
May 1, 2026	139.29	141.98	137.89	139.42	139.42	1.71%	876,469
Apr 30, 2026	124.10	137.82	123.70	137.07	137.07	11.85%	1,340,618
Apr 29, 2026	124.71	125.32	121.91	122.55	122.55	-1.79%	761,528
Apr 28, 2026	125.67	125.67	123.36	124.78	124.78	-0.79%	354,746
Apr 27, 2026	123.37	125.81	122.42	125.77	125.77	1.95%	404,692
Apr 24, 2026	122.30	123.96	121.43	123.37	123.37	0.64%	311,351
Apr 23, 2026	122.30	122.97	121.01	122.58	122.58	0.90%	464,777
Apr 22, 2026	124.75	125.09	120.02	121.49	121.49	-1.96%	780,088
Apr 21, 2026	124.48	125.50	122.34	123.92	123.92	-0.20%	446,172
Apr 20, 2026	123.96	124.82	123.19	124.17	124.17	-0.08%	387,830
Apr 17, 2026	125.36	127.38	123.76	124.27	124.27	0.69%	1,145,067
Apr 16, 2026	125.38	125.89	123.05	123.42	123.42	-1.88%	358,254
Apr 15, 2026	125.90	127.32	124.23	125.78	125.78	-0.95%	619,646
Apr 14, 2026	126.88	128.33	125.96	126.98	126.98	-0.20%	380,682
Apr 13, 2026	126.00	127.50	124.87	127.23	127.23	0.19%	352,438
Apr 10, 2026	127.87	127.87	126.59	126.99	126.99	-0.56%	236,255
Apr 9, 2026	125.46	128.17	125.31	127.70	127.70	1.40%	353,726
Apr 8, 2026	124.11	129.01	123.83	125.94	125.94	4.28%	637,841
Apr 7, 2026	120.62	121.29	118.37	120.77	120.77	-0.37%	695,572
Apr 6, 2026	120.96	121.90	119.25	121.22	121.22	-0.29%	475,781
Apr 2, 2026	120.00	122.57	119.43	121.57	121.57	-0.61%	394,670
Apr 1, 2026	121.19	123.77	120.66	122.32	122.32	2.04%	394,881
Mar 31, 2026	117.87	120.88	117.02	119.88	119.88	3.03%	585,272
Mar 30, 2026	118.73	119.06	114.87	116.49	116.36	-1.40%	501,074
Mar 27, 2026	118.58	120.29	117.33	118.14	118.01	-0.58%	492,015
Mar 26, 2026	120.45	121.93	118.76	118.83	118.70	-2.53%	374,303
Mar 25, 2026	122.68	122.71	120.11	121.92	121.78	0.67%	686,647
Mar 24, 2026	118.85	123.09	116.43	121.11	120.97	1.22%	441,071
Mar 23, 2026	119.15	122.27	118.05	119.65	119.52	2.98%	1,215,032
Mar 20, 2026	120.66	120.80	115.31	116.19	116.06	-3.29%	1,092,384