Skip to main content
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
134.46
-1.63 (-1.20%)
At close: Feb 27, 2026, 4:00 PM EST
137.00
+2.54 (1.89%)
After-hours: Feb 27, 2026, 7:00 PM EST

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026135.03137.24133.74134.46134.46-1.20%775,110
Feb 26, 2026136.44137.09133.41136.09136.090.46%719,886
Feb 25, 2026137.20137.20134.36135.47135.47-0.53%609,287
Feb 24, 2026134.25136.97134.03136.19136.191.06%518,311
Feb 23, 2026135.47135.77133.44134.76134.76-0.76%401,564
Feb 20, 2026134.25136.79133.63135.79135.791.65%627,743
Feb 19, 2026131.50134.00131.37133.59133.590.60%602,653
Feb 18, 2026131.31134.81130.18132.79132.793.25%760,048
Feb 17, 2026130.29131.68128.20128.61128.61-1.77%491,955
Feb 13, 2026130.48132.63130.29130.93130.931.32%807,339
Feb 12, 2026135.82136.63127.81129.22129.22-2.97%845,668
Feb 11, 2026134.43135.29132.10133.17133.170.20%869,640
Feb 10, 2026132.57133.83131.73132.91132.910.61%417,323
Feb 9, 2026130.48133.67130.20132.10132.101.47%724,704
Feb 6, 2026127.62131.16127.32130.18130.183.46%782,084
Feb 5, 2026122.45127.12122.45125.83125.832.30%784,357
Feb 4, 2026124.96125.25120.77123.00123.00-1.47%546,101
Feb 3, 2026124.00125.02122.88124.83124.831.00%697,868
Feb 2, 2026121.08123.66120.42123.59123.592.36%497,669
Jan 30, 2026120.29122.15119.81120.74120.74-0.68%383,053
Jan 29, 2026120.25121.76119.69121.57121.571.62%409,476
Jan 28, 2026119.86120.84118.86119.63119.630.21%266,696
Jan 27, 2026120.00120.18118.12119.38119.38-0.17%325,758
Jan 26, 2026120.81121.68118.56119.58119.58-0.58%440,941
Jan 23, 2026121.00121.00119.08120.28120.28-0.73%877,130
Jan 22, 2026123.23123.85121.09121.16121.16-0.79%618,031
Jan 21, 2026121.30122.38120.27122.13122.131.62%553,268
Jan 20, 2026120.00121.73120.00120.18120.18-0.97%529,246
Jan 16, 2026120.18122.08119.57121.36121.360.31%952,118
Jan 15, 2026122.53124.99120.89120.98120.98-0.47%779,048
Jan 14, 2026124.29124.29119.86121.55121.55-1.78%726,993
Jan 13, 2026122.91124.20122.72123.75123.750.61%484,188
Jan 12, 2026120.97123.89120.97123.00123.001.73%462,651
Jan 9, 2026120.03122.75118.10120.91120.911.36%465,517
Jan 8, 2026119.07119.83117.40119.29119.29-0.05%360,202
Jan 7, 2026120.49120.73118.77119.35119.35-1.01%1,742,287
Jan 6, 2026119.71121.63117.59120.57120.570.47%604,965
Jan 5, 2026118.06121.13118.06120.01120.011.13%903,635
Jan 2, 2026116.12119.99115.35118.67118.672.88%581,743
Dec 31, 2025116.65117.36115.34115.35115.35-1.22%335,470
Dec 30, 2025118.03118.26116.53116.77116.64-1.13%501,329
Dec 29, 2025118.79118.82117.55118.10117.97-1.06%315,654
Dec 26, 2025118.59119.74117.85119.36119.230.79%481,153
Dec 24, 2025118.25119.01117.87118.42118.29-0.06%215,014
Dec 23, 2025117.52119.63117.52118.49118.360.83%1,044,958
Dec 22, 2025116.02118.43115.85117.52117.391.79%555,573
Dec 19, 2025113.18116.04113.18115.45115.321.46%811,953
Dec 18, 2025114.38115.63113.59113.79113.66-0.17%903,303
Dec 17, 2025115.99116.91113.29113.98113.85-2.29%1,312,891
Dec 16, 2025115.78117.12112.73116.65116.520.81%1,018,948
Dec 15, 2025116.00116.74115.19115.71115.580.55%575,801
Dec 12, 2025115.62115.88112.83115.08114.95-0.10%803,127
Dec 11, 2025111.50115.37111.00115.20115.073.54%1,050,677
Dec 10, 2025108.62112.17108.19111.26111.142.62%845,776
Dec 9, 2025108.63109.29107.77108.42108.300.18%392,130
Dec 8, 2025108.80110.31107.99108.22108.100.13%819,138
Dec 5, 2025108.10109.36107.33108.08107.96-0.21%633,071
Dec 4, 2025106.99109.16106.06108.31108.191.23%372,218
Dec 3, 2025106.86107.88105.89106.99106.870.49%550,669
Dec 2, 2025107.18107.92105.38106.47106.35-0.03%379,646
Dec 1, 2025106.09107.89105.46106.50106.38-0.96%755,744
Nov 28, 2025107.23107.93106.61107.53107.410.92%361,702
Nov 26, 2025105.71107.31105.71106.55106.430.89%672,355
Nov 25, 2025104.14106.26104.02105.61105.490.84%489,783
Nov 24, 2025103.57105.92103.14104.73104.610.85%903,373
Nov 21, 2025102.55105.01101.51103.85103.731.41%615,767
Nov 20, 2025103.47105.26102.31102.41102.30-0.33%671,620
Nov 19, 2025103.72105.00102.13102.75102.64-0.19%580,881
Nov 18, 2025101.32103.72100.55102.95102.841.47%554,478
Nov 17, 2025102.30103.03100.94101.46101.35-1.06%706,885
Nov 14, 2025101.59103.06101.53102.55102.44-0.19%1,138,753
Nov 13, 2025101.59103.95101.04102.75102.640.27%738,969
Nov 12, 2025102.78103.85101.67102.47102.36-0.03%1,607,046
Nov 11, 2025100.24102.9499.40102.50102.392.34%737,261
Nov 10, 202599.99101.3398.39100.16100.051.69%542,695
Nov 7, 202598.1699.4897.2698.5098.39-0.90%930,357
Nov 6, 2025104.25104.9297.7899.3999.28-3.28%1,316,917
Nov 5, 2025102.77104.43102.13102.76102.650.35%558,614
Nov 4, 2025102.10103.00100.00102.40102.29-0.12%439,272
Nov 3, 2025103.39103.86101.58102.52102.41-0.38%444,884
Oct 31, 2025102.64103.40101.81102.91102.800.09%383,433
Oct 30, 2025102.59103.45101.76102.82102.71-0.32%382,728
Oct 29, 2025104.03105.11102.40103.15103.04-0.60%335,294
Oct 28, 2025103.26104.23102.58103.77103.65-0.07%322,593
Oct 27, 2025105.66105.66103.59103.84103.72-0.69%492,639
Oct 24, 2025104.73105.86104.29104.56104.441.07%473,218
Oct 23, 2025103.14105.15102.96103.45103.33-0.20%618,967
Oct 22, 2025105.74106.60102.53103.66103.54-1.73%525,442
Oct 21, 2025105.35106.51104.73105.49105.37-0.18%427,861
Oct 20, 2025105.73107.46105.37105.68105.560.62%355,256
Oct 17, 2025105.29105.82104.27105.03104.91-0.52%719,596
Oct 16, 2025106.77106.91104.85105.58105.46-0.77%550,579
Oct 15, 2025106.62108.25106.20106.40106.28-0.68%479,134
Oct 14, 2025105.44107.65104.90107.13107.010.53%377,477
Oct 13, 2025107.16108.25106.57106.57106.451.10%1,132,388
Oct 10, 2025105.91107.02104.89105.41105.29-0.09%342,459
Oct 9, 2025107.09107.09104.92105.51105.39-1.45%446,944
Oct 8, 2025106.55107.70105.69107.06106.941.08%457,517
Oct 7, 2025108.62108.93105.62105.92105.80-2.20%538,841
Oct 6, 2025110.07110.67107.79108.30108.18-0.87%584,265