Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
116.49
+0.58 (0.50%)
Oct 1, 2026, 3:00 PM EDT - Market open
Granite Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 116.92 | 117.17 | 114.87 | 117.23 | - | 1.14% | 216,767 |
| Sep 30, 2026 | 116.93 | 116.93 | 114.91 | 115.91 | 115.91 | -0.20% | 561,679 |
| Sep 29, 2026 | 115.63 | 117.18 | 114.10 | 116.27 | 116.14 | 0.43% | 561,189 |
| Sep 28, 2026 | 114.57 | 116.49 | 113.60 | 115.77 | 115.64 | 0.60% | 704,490 |
| Sep 25, 2026 | 111.16 | 115.68 | 110.57 | 115.08 | 114.95 | 3.74% | 501,092 |
| Sep 24, 2026 | 111.69 | 112.26 | 110.35 | 110.93 | 110.81 | -1.53% | 464,555 |
| Sep 23, 2026 | 113.71 | 114.58 | 112.40 | 112.65 | 112.52 | -1.47% | 511,557 |
| Sep 22, 2026 | 117.47 | 118.42 | 114.26 | 114.33 | 114.20 | -1.61% | 951,448 |
| Sep 21, 2026 | 116.79 | 117.08 | 115.32 | 116.20 | 116.07 | 0.20% | 790,576 |
| Sep 18, 2026 | 115.51 | 116.25 | 112.75 | 115.97 | 115.84 | 0.64% | 1,672,860 |
| Sep 17, 2026 | 118.16 | 119.26 | 113.85 | 115.23 | 115.10 | -0.49% | 565,123 |
| Sep 16, 2026 | 115.39 | 117.13 | 114.56 | 115.80 | 115.67 | 1.53% | 545,059 |
| Sep 15, 2026 | 115.50 | 116.49 | 113.35 | 114.06 | 113.93 | -0.31% | 396,006 |
| Sep 14, 2026 | 116.24 | 116.47 | 112.70 | 114.41 | 114.28 | -3.79% | 468,427 |
| Sep 11, 2026 | 116.60 | 120.10 | 115.94 | 118.92 | 118.79 | 3.18% | 546,118 |
| Sep 10, 2026 | 115.08 | 116.69 | 114.60 | 115.25 | 115.12 | -1.20% | 362,192 |
| Sep 9, 2026 | 118.77 | 119.36 | 116.00 | 116.65 | 116.52 | -2.04% | 358,233 |
| Sep 8, 2026 | 118.76 | 119.57 | 117.09 | 119.08 | 118.95 | -0.18% | 324,811 |
| Sep 4, 2026 | 119.39 | 120.99 | 118.44 | 119.30 | 119.17 | -0.15% | 312,188 |
| Sep 3, 2026 | 119.25 | 120.17 | 117.75 | 119.48 | 119.35 | 0.38% | 314,493 |
| Sep 2, 2026 | 118.10 | 119.67 | 117.28 | 119.03 | 118.90 | 0.93% | 398,348 |
| Sep 1, 2026 | 119.52 | 122.04 | 117.64 | 117.93 | 117.80 | -2.18% | 492,122 |
| Aug 31, 2026 | 122.33 | 122.33 | 119.41 | 120.56 | 120.43 | -1.60% | 488,580 |
| Aug 28, 2026 | 124.85 | 124.85 | 122.34 | 122.52 | 122.38 | -1.76% | 259,379 |
| Aug 27, 2026 | 123.96 | 125.21 | 122.27 | 124.71 | 124.57 | 0.58% | 519,333 |
| Aug 26, 2026 | 122.06 | 124.19 | 120.00 | 123.99 | 123.85 | 1.67% | 301,501 |
| Aug 25, 2026 | 125.02 | 125.22 | 121.43 | 121.95 | 121.81 | -0.97% | 617,572 |
| Aug 24, 2026 | 123.73 | 123.73 | 121.75 | 123.14 | 123.00 | -0.48% | 277,060 |
| Aug 21, 2026 | 124.10 | 124.65 | 122.22 | 123.74 | 123.60 | 0.63% | 279,266 |
| Aug 20, 2026 | 124.63 | 125.51 | 122.63 | 122.97 | 122.83 | -2.47% | 539,626 |
| Aug 19, 2026 | 126.29 | 126.63 | 122.76 | 126.08 | 125.94 | 1.33% | 456,646 |
| Aug 18, 2026 | 127.24 | 127.24 | 123.65 | 124.42 | 124.28 | -2.81% | 467,034 |
| Aug 17, 2026 | 127.00 | 129.46 | 125.01 | 128.02 | 127.88 | 0.72% | 700,796 |
| Aug 14, 2026 | 123.48 | 127.60 | 123.42 | 127.10 | 126.96 | 2.80% | 790,546 |
| Aug 13, 2026 | 126.92 | 126.95 | 123.28 | 123.64 | 123.50 | -2.02% | 586,179 |
| Aug 12, 2026 | 126.40 | 127.59 | 123.81 | 126.19 | 126.05 | 0.65% | 276,613 |
| Aug 11, 2026 | 126.99 | 127.55 | 124.48 | 125.37 | 125.23 | -0.48% | 394,696 |
| Aug 10, 2026 | 128.10 | 129.16 | 125.35 | 125.97 | 125.83 | -1.83% | 547,077 |
| Aug 7, 2026 | 124.32 | 128.76 | 123.45 | 128.32 | 128.18 | 5.53% | 929,268 |
| Aug 6, 2026 | 124.79 | 125.64 | 120.94 | 121.60 | 121.46 | -1.40% | 814,065 |
| Aug 5, 2026 | 123.20 | 125.98 | 122.27 | 123.33 | 123.19 | 1.00% | 1,843,782 |
| Aug 4, 2026 | 124.61 | 125.81 | 121.94 | 122.11 | 121.97 | -1.58% | 1,250,296 |
| Aug 3, 2026 | 121.31 | 126.64 | 121.31 | 124.07 | 123.93 | 2.56% | 1,068,816 |
| Jul 31, 2026 | 116.28 | 124.62 | 116.28 | 120.97 | 120.83 | 5.26% | 2,000,483 |
| Jul 30, 2026 | 114.42 | 116.13 | 108.38 | 114.92 | 114.79 | -2.51% | 2,955,643 |
| Jul 29, 2026 | 120.61 | 121.98 | 115.44 | 117.88 | 117.75 | -2.83% | 1,262,730 |
| Jul 28, 2026 | 125.10 | 125.29 | 120.56 | 121.31 | 121.17 | -3.35% | 839,834 |
| Jul 27, 2026 | 126.59 | 127.84 | 123.18 | 125.52 | 125.38 | 0.84% | 798,740 |
| Jul 24, 2026 | 127.65 | 128.74 | 123.81 | 124.47 | 124.33 | -1.77% | 571,292 |
| Jul 23, 2026 | 124.57 | 127.27 | 124.57 | 126.71 | 126.57 | 0.79% | 811,302 |