Skip to main content
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
124.78
-0.99 (-0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.67125.67123.36124.78124.78-0.79%354,746
Apr 27, 2026123.37125.81122.42125.77125.771.95%404,657
Apr 24, 2026122.30123.96121.43123.37123.370.64%281,307
Apr 23, 2026122.30122.97121.01122.58122.580.90%464,755
Apr 22, 2026124.75125.09120.02121.49121.49-1.96%780,058
Apr 21, 2026124.48125.50122.34123.92123.92-0.20%425,740
Apr 20, 2026123.96124.82123.19124.17124.17-0.08%387,830
Apr 17, 2026125.36127.38123.76124.27124.270.69%1,144,650
Apr 16, 2026125.38125.89123.05123.42123.42-1.88%358,239
Apr 15, 2026125.90127.32124.23125.78125.78-0.95%619,571
Apr 14, 2026126.88128.33125.96126.98126.98-0.20%321,265
Apr 13, 2026126.00127.50124.87127.23127.230.19%352,436
Apr 10, 2026127.87127.87126.59126.99126.99-0.56%236,254
Apr 9, 2026125.46128.17125.31127.70127.701.40%310,706
Apr 8, 2026124.11129.01123.83125.94125.944.28%630,497
Apr 7, 2026120.62121.29118.37120.77120.77-0.37%641,650
Apr 6, 2026120.96121.90119.25121.22121.22-0.29%475,777
Apr 2, 2026120.00122.57119.43121.57121.57-0.61%392,513
Apr 1, 2026121.19123.77120.66122.32122.322.04%392,730
Mar 31, 2026117.87120.88117.02119.88119.882.91%553,790
Mar 30, 2026118.73119.06114.87116.49116.36-1.40%500,862
Mar 27, 2026118.58120.29117.33118.14118.01-0.58%492,015
Mar 26, 2026120.45121.93118.76118.83118.70-2.53%374,303
Mar 25, 2026122.68122.71120.11121.92121.780.67%686,647
Mar 24, 2026118.85123.09116.43121.11120.971.22%441,071
Mar 23, 2026119.15122.27118.05119.65119.522.98%1,215,032
Mar 20, 2026120.66120.80115.31116.19116.06-3.29%1,092,384
Mar 19, 2026119.84121.31118.30120.14120.01-1.07%380,714
Mar 18, 2026121.12122.39119.76121.44121.30-0.17%404,105
Mar 17, 2026123.71124.03120.48121.65121.51-1.15%431,547
Mar 16, 2026122.05123.13121.31123.07122.931.94%361,559
Mar 13, 2026124.80125.80120.47120.73120.60-2.38%541,295
Mar 12, 2026123.32124.37121.80123.67123.53-1.06%1,562,029
Mar 11, 2026124.13125.55122.14125.00124.860.43%515,719
Mar 10, 2026125.21127.18124.14124.47124.33-0.84%655,011
Mar 9, 2026120.98125.98120.79125.52125.381.74%1,041,441
Mar 6, 2026124.15125.28122.93123.37123.23-2.68%547,790
Mar 5, 2026130.96131.90125.46126.77126.63-4.29%778,067
Mar 4, 2026132.83132.90131.34132.45132.300.39%447,950
Mar 3, 2026131.17132.35129.80131.93131.78-1.43%580,582
Mar 2, 2026133.28135.74130.73133.84133.69-0.46%820,822
Feb 27, 2026135.03137.24133.74134.46134.31-1.20%818,958
Feb 26, 2026136.44137.09133.41136.09135.940.46%837,887
Feb 25, 2026137.20137.20134.36135.47135.32-0.53%609,294
Feb 24, 2026134.25136.97134.03136.19136.041.06%518,326
Feb 23, 2026135.47135.77133.44134.76134.61-0.76%401,565
Feb 20, 2026134.25136.79133.63135.79135.641.65%627,743
Feb 19, 2026131.50134.00131.37133.59133.440.60%603,666
Feb 18, 2026131.31134.81130.18132.79132.643.25%760,049
Feb 17, 2026130.29131.68128.20128.61128.47-1.77%492,034
Feb 13, 2026130.48132.63130.29130.93130.781.32%863,115
Feb 12, 2026135.82136.63127.81129.22129.08-2.97%891,853
Feb 11, 2026134.43135.29132.10133.17133.020.20%949,681
Feb 10, 2026132.57133.83131.73132.91132.760.61%476,823
Feb 9, 2026130.48133.67130.20132.10131.951.47%724,813
Feb 6, 2026127.62131.16127.32130.18130.033.46%782,163
Feb 5, 2026122.45127.12122.45125.83125.692.30%784,490
Feb 4, 2026124.96125.25120.77123.00122.86-1.47%546,101
Feb 3, 2026124.00125.02122.88124.83124.691.00%733,610
Feb 2, 2026121.08123.66120.42123.59123.452.36%497,786
Jan 30, 2026120.29122.15119.81120.74120.61-0.68%385,189
Jan 29, 2026120.25121.76119.69121.57121.431.62%409,485
Jan 28, 2026119.86120.84118.86119.63119.500.21%266,699
Jan 27, 2026120.00120.18118.12119.38119.25-0.17%325,768
Jan 26, 2026120.81121.68118.56119.58119.45-0.58%440,941
Jan 23, 2026121.00121.00119.08120.28120.15-0.73%974,776
Jan 22, 2026123.23123.85121.09121.16121.02-0.79%618,052
Jan 21, 2026121.30122.38120.27122.13121.991.62%559,954
Jan 20, 2026120.00121.73120.00120.18120.05-0.97%529,288
Jan 16, 2026120.18122.08119.57121.36121.220.31%960,578
Jan 15, 2026122.53124.99120.89120.98120.84-0.47%779,064
Jan 14, 2026124.29124.29119.86121.55121.41-1.78%726,993
Jan 13, 2026122.91124.20122.72123.75123.610.61%484,189
Jan 12, 2026120.97123.89120.97123.00122.861.73%462,807
Jan 9, 2026120.03122.75118.10120.91120.781.36%465,537
Jan 8, 2026119.07119.83117.40119.29119.16-0.05%369,043
Jan 7, 2026120.49120.73118.77119.35119.22-1.01%1,825,521
Jan 6, 2026119.71121.63117.59120.57120.440.47%604,995
Jan 5, 2026118.06121.13118.06120.01119.881.13%937,314
Jan 2, 2026116.12119.99115.35118.67118.542.88%599,727
Dec 31, 2025116.65117.36115.34115.35115.22-1.22%366,103
Dec 30, 2025118.03118.26116.53116.77116.51-1.13%570,991
Dec 29, 2025118.79118.82117.55118.10117.84-1.06%315,654
Dec 26, 2025118.59119.74117.85119.36119.090.79%481,153
Dec 24, 2025118.25119.01117.87118.42118.16-0.06%215,014
Dec 23, 2025117.52119.63117.52118.49118.230.83%1,044,958
Dec 22, 2025116.02118.43115.85117.52117.261.79%555,573
Dec 19, 2025113.18116.04113.18115.45115.191.46%811,953
Dec 18, 2025114.38115.63113.59113.79113.54-0.17%903,303
Dec 17, 2025115.99116.91113.29113.98113.73-2.29%1,312,891
Dec 16, 2025115.78117.12112.73116.65116.390.81%1,018,948
Dec 15, 2025116.00116.74115.19115.71115.450.55%575,801
Dec 12, 2025115.62115.88112.83115.08114.82-0.10%803,127
Dec 11, 2025111.50115.37111.00115.20114.943.54%1,050,677
Dec 10, 2025108.62112.17108.19111.26111.012.62%845,776
Dec 9, 2025108.63109.29107.77108.42108.180.18%392,130
Dec 8, 2025108.80110.31107.99108.22107.980.13%819,138
Dec 5, 2025108.10109.36107.33108.08107.84-0.21%633,071
Dec 4, 2025106.99109.16106.06108.31108.071.23%372,218
Dec 3, 2025106.86107.88105.89106.99106.750.49%550,669