Skip to main content
logo
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
106.45
-1.00 (-0.93%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026106.85107.24104.30106.45106.45-0.93%508,715
Oct 22, 2026109.00109.00106.71107.45107.45-2.08%515,799
Oct 21, 2026110.61111.38108.20109.73109.730.20%565,679
Oct 20, 2026110.06112.07107.62109.51109.51-2.00%606,060
Oct 19, 2026110.46112.31109.08111.74111.741.75%774,483
Oct 16, 2026109.35110.81108.00109.82109.820.96%1,624,595
Oct 15, 2026108.15108.91104.59108.78108.780.97%712,065
Oct 14, 2026110.02110.65105.72107.73107.73-4.79%718,837
Oct 13, 2026112.30113.40110.89113.15113.150.60%430,594
Oct 12, 2026111.69113.25111.34112.47112.47-0.03%350,425
Oct 9, 2026113.89114.41111.24112.50112.50-1.17%451,997
Oct 8, 2026113.66114.83112.15113.83113.83-0.73%481,417
Oct 7, 2026118.92119.21112.86114.67114.67-5.17%613,882
Oct 6, 2026119.77122.21118.58120.92120.921.70%650,271
Oct 5, 2026119.25121.58117.84118.90118.90-0.85%824,811
Oct 2, 2026117.95120.22117.15119.92119.922.63%648,733
Oct 1, 2026116.92117.25114.87116.85116.850.81%744,134
Sep 30, 2026116.93116.93114.91115.91115.91-0.20%561,679
Sep 29, 2026115.63117.18114.10116.27116.140.43%561,189
Sep 28, 2026114.57116.49113.60115.77115.640.60%704,490
Sep 25, 2026111.16115.68110.57115.08114.953.74%501,092
Sep 24, 2026111.69112.26110.35110.93110.81-1.53%464,555
Sep 23, 2026113.71114.58112.40112.65112.52-1.47%511,557
Sep 22, 2026117.47118.42114.26114.33114.20-1.61%951,448
Sep 21, 2026116.79117.08115.32116.20116.070.20%790,576
Sep 18, 2026115.51116.25112.75115.97115.840.64%1,672,860
Sep 17, 2026118.16119.26113.85115.23115.10-0.49%565,123
Sep 16, 2026115.39117.13114.56115.80115.671.53%545,059
Sep 15, 2026115.50116.49113.35114.06113.93-0.31%396,006
Sep 14, 2026116.24116.47112.70114.41114.28-3.79%468,427
Sep 11, 2026116.60120.10115.94118.92118.793.18%546,118
Sep 10, 2026115.08116.69114.60115.25115.12-1.20%362,192
Sep 9, 2026118.77119.36116.00116.65116.52-2.04%358,233
Sep 8, 2026118.76119.57117.09119.08118.95-0.18%324,811
Sep 4, 2026119.39120.99118.44119.30119.17-0.15%312,188
Sep 3, 2026119.25120.17117.75119.48119.350.38%314,493
Sep 2, 2026118.10119.67117.28119.03118.900.93%398,348
Sep 1, 2026119.52122.04117.64117.93117.80-2.18%492,122
Aug 31, 2026122.33122.33119.41120.56120.43-1.60%488,580
Aug 28, 2026124.85124.85122.34122.52122.38-1.76%259,379
Aug 27, 2026123.96125.21122.27124.71124.570.58%519,333
Aug 26, 2026122.06124.19120.00123.99123.851.67%301,501
Aug 25, 2026125.02125.22121.43121.95121.81-0.97%617,572
Aug 24, 2026123.73123.73121.75123.14123.00-0.48%277,060
Aug 21, 2026124.10124.65122.22123.74123.600.63%279,266
Aug 20, 2026124.63125.51122.63122.97122.83-2.47%539,626
Aug 19, 2026126.29126.63122.76126.08125.941.33%456,646
Aug 18, 2026127.24127.24123.65124.42124.28-2.81%467,034
Aug 17, 2026127.00129.46125.01128.02127.880.72%700,796
Aug 14, 2026123.48127.60123.42127.10126.962.80%790,546