Granite Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	116.28	124.62	116.28	120.97	120.97	5.26%	2,000,468
Jul 30, 2026	114.42	116.13	108.38	114.92	114.92	-2.51%	2,955,633
Jul 29, 2026	120.61	121.98	115.44	117.88	117.88	-2.83%	1,262,715
Jul 28, 2026	125.10	125.29	120.56	121.31	121.31	-3.35%	839,823
Jul 27, 2026	126.59	127.84	123.18	125.52	125.52	0.84%	800,798
Jul 24, 2026	127.65	128.74	123.81	124.47	124.47	-1.77%	571,292
Jul 23, 2026	124.57	127.27	124.57	126.71	126.71	0.79%	740,289
Jul 22, 2026	124.82	126.80	124.78	125.72	125.72	0.75%	570,941
Jul 21, 2026	123.58	125.09	122.41	124.78	124.78	2.21%	660,122
Jul 20, 2026	124.51	126.54	121.80	122.08	122.08	-1.57%	594,628
Jul 17, 2026	124.92	127.91	124.01	124.03	124.03	-1.27%	1,673,175
Jul 16, 2026	124.23	127.58	124.23	125.63	125.63	0.86%	858,709
Jul 15, 2026	121.92	125.45	121.92	124.56	124.56	3.00%	994,228
Jul 14, 2026	121.08	123.10	119.58	120.93	120.93	1.84%	764,735
Jul 13, 2026	120.62	122.45	118.53	118.74	118.74	-3.04%	837,084
Jul 10, 2026	123.50	127.23	120.18	122.46	122.46	-2.48%	1,247,851
Jul 9, 2026	141.62	144.06	125.18	125.58	125.58	-12.50%	1,788,320
Jul 8, 2026	141.81	145.36	141.81	143.52	143.52	-0.38%	390,858
Jul 7, 2026	147.02	147.87	141.59	144.07	144.07	-2.92%	448,205
Jul 6, 2026	145.95	151.11	145.95	148.41	148.41	1.70%	544,507
Jul 2, 2026	151.16	152.35	144.24	145.93	145.93	-2.60%	599,771
Jul 1, 2026	157.74	158.47	149.32	149.82	149.82	-5.23%	795,232
Jun 30, 2026	158.96	160.41	157.79	158.08	158.08	-0.47%	787,732
Jun 29, 2026	157.98	160.29	155.44	158.96	158.83	-0.89%	844,783
Jun 26, 2026	157.46	162.08	155.29	160.39	160.26	2.39%	2,136,565
Jun 25, 2026	153.86	157.54	153.17	156.65	156.52	3.14%	575,627
Jun 24, 2026	150.82	155.22	150.26	151.88	151.76	1.20%	1,107,642
Jun 23, 2026	149.05	152.83	147.87	150.08	149.96	-0.94%	2,214,570
Jun 22, 2026	146.52	151.57	146.09	151.50	151.38	3.29%	1,439,051
Jun 18, 2026	145.49	147.08	144.79	146.67	146.55	2.32%	1,228,682
Jun 17, 2026	145.86	148.00	143.09	143.34	143.22	-1.27%	773,388
Jun 16, 2026	143.34	147.38	143.11	145.18	145.06	2.70%	880,662
Jun 15, 2026	143.01	145.00	140.93	141.36	141.24	0.54%	513,891
Jun 12, 2026	140.20	143.24	140.18	140.60	140.49	1.16%	539,696
Jun 11, 2026	137.69	139.39	134.41	138.99	138.88	2.38%	1,070,829
Jun 10, 2026	140.70	142.55	135.72	135.76	135.65	-3.06%	612,755
Jun 9, 2026	140.96	143.86	136.88	140.05	139.94	0.14%	689,988
Jun 8, 2026	141.00	141.87	138.57	139.85	139.74	-1.06%	578,932
Jun 5, 2026	141.38	144.11	140.00	141.35	141.23	-0.16%	651,319
Jun 4, 2026	138.78	141.87	137.83	141.57	141.45	1.83%	513,101
Jun 3, 2026	136.01	139.17	136.01	139.03	138.92	1.67%	658,176
Jun 2, 2026	136.00	139.13	136.00	136.75	136.64	0.16%	688,032
Jun 1, 2026	134.79	137.75	133.64	136.53	136.42	-0.23%	1,548,660
May 29, 2026	137.93	140.02	136.58	136.84	136.73	-0.34%	1,071,737
May 28, 2026	136.58	140.00	135.85	137.31	137.20	1.98%	608,662
May 27, 2026	135.89	138.27	134.38	134.65	134.54	0.85%	659,416
May 26, 2026	130.91	134.13	130.22	133.52	133.41	2.75%	561,753
May 22, 2026	128.25	131.11	126.28	129.95	129.84	1.82%	461,792
May 21, 2026	129.76	130.15	127.56	127.63	127.53	-2.38%	728,233
May 20, 2026	133.29	135.11	130.44	130.74	130.63	-1.30%	2,550,289