Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	140.72	141.24	137.65	140.42	140.42	-0.56%	756,209
May 11, 2026	141.67	142.19	140.39	141.21	141.21	-0.47%	580,732
May 8, 2026	143.11	144.16	140.74	141.88	141.88	0.46%	456,986
May 7, 2026	142.84	142.84	139.91	141.23	141.23	-0.81%	804,157
May 6, 2026	144.63	145.00	140.93	142.38	142.38	0.51%	600,168
May 5, 2026	140.24	142.74	139.13	141.66	141.66	3.00%	712,255
May 4, 2026	140.06	141.77	137.31	137.54	137.54	-1.35%	703,162
May 1, 2026	139.29	141.98	137.89	139.42	139.42	1.71%	854,883
Apr 30, 2026	124.10	137.82	123.70	137.07	137.07	11.85%	1,339,277
Apr 29, 2026	124.71	125.32	121.91	122.55	122.55	-1.79%	761,526
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%	404,657
Apr 24, 2026	122.30	123.96	121.43	123.37	123.37	0.64%	281,307
Apr 23, 2026	122.30	122.97	121.01	122.58	122.58	0.90%	464,755
Apr 22, 2026	124.75	125.09	120.02	121.49	121.49	-1.96%	780,058
Apr 21, 2026	124.48	125.50	122.34	123.92	123.92	-0.20%	425,740
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%	1,144,650
Apr 16, 2026	125.38	125.89	123.05	123.42	123.42	-1.88%	358,239
Apr 15, 2026	125.90	127.32	124.23	125.78	125.78	-0.95%	619,571
Apr 14, 2026	126.88	128.33	125.96	126.98	126.98	-0.20%	321,265
Apr 13, 2026	126.00	127.50	124.87	127.23	127.23	0.19%	352,436
Apr 10, 2026	127.87	127.87	126.59	126.99	126.99	-0.56%	236,254
Apr 9, 2026	125.46	128.17	125.31	127.70	127.70	1.40%	310,706
Apr 8, 2026	124.11	129.01	123.83	125.94	125.94	4.28%	630,497
Apr 7, 2026	120.62	121.29	118.37	120.77	120.77	-0.37%	641,650
Apr 6, 2026	120.96	121.90	119.25	121.22	121.22	-0.29%	475,777
Apr 2, 2026	120.00	122.57	119.43	121.57	121.57	-0.61%	392,513
Apr 1, 2026	121.19	123.77	120.66	122.32	122.32	2.04%	392,730
Mar 31, 2026	117.87	120.88	117.02	119.88	119.88	2.91%	553,790
Mar 30, 2026	118.73	119.06	114.87	116.49	116.36	-1.40%	500,862
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
Mar 19, 2026	119.84	121.31	118.30	120.14	120.01	-1.07%	380,714
Mar 18, 2026	121.12	122.39	119.76	121.44	121.30	-0.17%	404,105
Mar 17, 2026	123.71	124.03	120.48	121.65	121.51	-1.15%	431,547
Mar 16, 2026	122.05	123.13	121.31	123.07	122.93	1.94%	361,559
Mar 13, 2026	124.80	125.80	120.47	120.73	120.60	-2.38%	541,295
Mar 12, 2026	123.32	124.37	121.80	123.67	123.53	-1.06%	1,562,029
Mar 11, 2026	124.13	125.55	122.14	125.00	124.86	0.43%	515,719
Mar 10, 2026	125.21	127.18	124.14	124.47	124.33	-0.84%	655,011
Mar 9, 2026	120.98	125.98	120.79	125.52	125.38	1.74%	1,041,441
Mar 6, 2026	124.15	125.28	122.93	123.37	123.23	-2.68%	547,790
Mar 5, 2026	130.96	131.90	125.46	126.77	126.63	-4.29%	778,067
Mar 4, 2026	132.83	132.90	131.34	132.45	132.30	0.39%	447,950
Mar 3, 2026	131.17	132.35	129.80	131.93	131.78	-1.43%	580,582