Skip to main content
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
108.08
-0.23 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.10109.36107.33108.08108.08-0.21%623,577
Dec 4, 2025106.99109.16106.06108.31108.311.23%362,702
Dec 3, 2025106.86107.88105.89106.99106.990.49%550,366
Dec 2, 2025107.18107.92105.38106.47106.47-0.03%379,646
Dec 1, 2025106.09107.89105.46106.50106.50-0.96%597,121
Nov 28, 2025107.23107.93106.61107.53107.530.92%281,420
Nov 26, 2025105.71107.31105.71106.55106.550.89%597,604
Nov 25, 2025104.14106.26104.02105.61105.610.84%488,006
Nov 24, 2025103.57105.92103.14104.73104.730.85%754,439
Nov 21, 2025102.55105.01101.51103.85103.851.41%615,717
Nov 20, 2025103.47105.26102.31102.41102.41-0.33%671,619
Nov 19, 2025103.72105.00102.13102.75102.75-0.19%580,881
Nov 18, 2025101.32103.72100.55102.95102.951.47%554,478
Nov 17, 2025102.30103.03100.94101.46101.46-1.06%706,885
Nov 14, 2025101.59103.06101.53102.55102.55-0.19%1,138,753
Nov 13, 2025101.59103.95101.04102.75102.750.27%738,969
Nov 12, 2025102.78103.85101.67102.47102.47-0.03%1,607,046
Nov 11, 2025100.24102.9499.40102.50102.502.34%737,261
Nov 10, 202599.99101.3398.39100.16100.161.69%542,695
Nov 7, 202598.1699.4897.2698.5098.50-0.90%930,357
Nov 6, 2025104.25104.9297.7899.3999.39-3.28%1,316,917
Nov 5, 2025102.77104.43102.13102.76102.760.35%558,614
Nov 4, 2025102.10103.00100.00102.40102.40-0.12%439,272
Nov 3, 2025103.39103.86101.58102.52102.52-0.38%444,884
Oct 31, 2025102.64103.40101.81102.91102.910.09%383,433
Oct 30, 2025102.59103.45101.76102.82102.82-0.32%382,728
Oct 29, 2025104.03105.11102.40103.15103.15-0.60%335,294
Oct 28, 2025103.26104.23102.58103.77103.77-0.07%322,593
Oct 27, 2025105.66105.66103.59103.84103.84-0.69%492,639
Oct 24, 2025104.73105.86104.29104.56104.561.07%473,218
Oct 23, 2025103.14105.15102.96103.45103.45-0.20%618,967
Oct 22, 2025105.74106.60102.53103.66103.66-1.73%525,442
Oct 21, 2025105.35106.51104.73105.49105.49-0.18%427,861
Oct 20, 2025105.73107.46105.37105.68105.680.62%355,256
Oct 17, 2025105.29105.82104.27105.03105.03-0.52%719,596
Oct 16, 2025106.77106.91104.85105.58105.58-0.77%550,579
Oct 15, 2025106.62108.25106.20106.40106.40-0.68%479,134
Oct 14, 2025105.44107.65104.90107.13107.130.53%377,477
Oct 13, 2025107.16108.25106.57106.57106.571.10%1,132,388
Oct 10, 2025105.91107.02104.89105.41105.41-0.09%342,459
Oct 9, 2025107.09107.09104.92105.51105.51-1.45%446,944
Oct 8, 2025106.55107.70105.69107.06107.061.08%457,517
Oct 7, 2025108.62108.93105.62105.92105.92-2.20%538,841
Oct 6, 2025110.07110.67107.79108.30108.30-0.87%584,265
Oct 3, 2025109.16110.47107.66109.25109.250.09%1,272,049
Oct 2, 2025107.97109.19106.60109.15109.150.95%6,268,006
Oct 1, 2025109.05110.29107.60108.12108.12-1.40%457,697
Sep 30, 2025109.48110.36108.64109.65109.650.54%445,758
Sep 29, 2025109.70110.24108.21109.06108.930.06%511,294
Sep 26, 2025109.01109.70108.46108.99108.860.33%348,940
Sep 25, 2025108.01109.05107.15108.63108.50-0.33%654,611
Sep 24, 2025111.00111.50108.68108.99108.86-1.29%267,857
Sep 23, 2025110.23111.71110.09110.41110.28-0.23%279,042
Sep 22, 2025109.81111.19109.27110.66110.530.60%368,245
Sep 19, 2025109.49110.22108.49110.00109.870.36%1,360,327
Sep 18, 2025107.33110.81107.33109.60109.471.86%541,748
Sep 17, 2025108.82110.16107.50107.60107.47-0.66%578,772
Sep 16, 2025109.93109.93107.18108.31108.18-0.97%780,890
Sep 15, 2025107.71110.29107.55109.37109.241.79%454,418
Sep 12, 2025108.97109.31107.36107.45107.32-1.94%249,089
Sep 11, 2025108.88110.04108.09109.58109.451.04%424,259
Sep 10, 2025108.06109.14107.17108.45108.320.93%340,976
Sep 9, 2025108.21108.21106.46107.45107.32-0.67%399,865
Sep 8, 2025108.07109.15106.98108.17108.040.06%536,194
Sep 5, 2025108.88109.13105.68108.10107.97-0.20%609,559
Sep 4, 2025106.57108.34105.97108.32108.192.45%433,596
Sep 3, 2025106.53106.85105.35105.73105.60-0.79%490,318
Sep 2, 2025106.29106.98105.13106.57106.44-1.10%387,679
Aug 29, 2025109.55109.55107.25107.75107.62-1.97%497,931
Aug 28, 2025110.16110.32109.35109.92109.79-0.05%592,405
Aug 27, 2025110.13110.69109.85109.97109.84-0.48%346,596
Aug 26, 2025109.58110.72109.40110.50110.370.78%329,723
Aug 25, 2025110.80111.27109.63109.64109.51-1.27%259,819
Aug 22, 2025109.83112.16109.34111.05110.921.33%417,454
Aug 21, 2025108.98110.25108.71109.59109.460.04%321,354
Aug 20, 2025108.35109.86107.69109.55109.420.09%477,064
Aug 19, 2025109.81110.78108.87109.45109.32-0.54%409,201
Aug 18, 2025109.14110.07108.69110.04109.910.72%775,272
Aug 15, 2025110.84110.84108.21109.25109.12-1.40%459,175
Aug 14, 2025110.44111.43109.99110.80110.67-0.44%429,815
Aug 13, 2025110.00111.43108.58111.29111.161.76%842,744
Aug 12, 2025107.22111.00107.02109.37109.242.34%1,875,410
Aug 11, 2025106.69107.67105.61106.87106.740.80%754,647
Aug 8, 2025102.60107.66102.30106.02105.895.03%1,395,672
Aug 7, 202594.65101.8294.19100.94100.828.14%1,494,634
Aug 6, 202594.3195.3993.3193.3493.23-1.23%779,155
Aug 5, 202593.4695.4393.4494.5094.391.84%599,637
Aug 4, 202593.0893.6891.8592.7992.680.55%407,776
Aug 1, 202592.8192.8189.8092.2892.17-2.32%604,546
Jul 31, 202594.6795.9193.4094.4794.36-0.65%477,709
Jul 30, 202595.4396.0594.5195.0994.980.40%338,595
Jul 29, 202595.1495.1993.5094.7194.600.48%396,792
Jul 28, 202596.2396.2393.9594.2694.15-1.75%560,334
Jul 25, 202595.4498.0094.5395.9495.831.13%852,742
Jul 24, 202595.6995.7894.7094.8794.76-1.05%336,965
Jul 23, 202595.6396.5894.8695.8895.770.96%328,302
Jul 22, 202594.4495.5192.4494.9794.860.63%459,620
Jul 21, 202594.4895.8793.4094.3894.270.36%443,084
Jul 18, 202594.6194.6193.6194.0493.930.11%870,940
Jul 17, 202592.8294.6192.4293.9493.831.58%547,507