Skip to main content
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
160.39
+3.74 (2.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026157.46162.08155.29160.39160.392.39%2,102,545
Jun 25, 2026153.86157.54153.17156.65156.653.14%575,456
Jun 24, 2026150.82155.22150.26151.88151.881.20%748,928
Jun 23, 2026149.05152.83147.87150.08150.08-0.94%1,624,810
Jun 22, 2026146.52151.57146.09151.50151.503.29%682,359
Jun 18, 2026145.49147.08144.79146.67146.672.32%1,210,054
Jun 17, 2026145.86148.00143.09143.34143.34-1.27%762,578
Jun 16, 2026143.34147.38143.11145.18145.182.70%848,135
Jun 15, 2026143.01145.00140.93141.36141.360.54%513,466
Jun 12, 2026140.20143.24140.18140.60140.601.16%521,082
Jun 11, 2026137.69139.39134.41138.99138.992.38%1,062,825
Jun 10, 2026140.70142.55135.72135.76135.76-3.06%585,204
Jun 9, 2026140.96143.86136.88140.05140.050.14%689,988
Jun 8, 2026141.00141.87138.57139.85139.85-1.06%573,248
Jun 5, 2026141.38144.11140.00141.35141.35-0.16%618,623
Jun 4, 2026138.78141.87137.83141.57141.571.83%505,686
Jun 3, 2026136.01139.17136.01139.03139.031.67%651,314
Jun 2, 2026136.00139.13136.00136.75136.750.16%679,713
Jun 1, 2026134.79137.75133.64136.53136.53-0.23%1,543,646
May 29, 2026137.93140.02136.58136.84136.84-0.34%1,061,887
May 28, 2026136.58140.00135.85137.31137.311.98%548,501
May 27, 2026135.89138.27134.38134.65134.650.85%653,760
May 26, 2026130.91134.13130.22133.52133.522.75%549,088
May 22, 2026128.25131.11126.28129.95129.951.82%452,738
May 21, 2026129.76130.15127.56127.63127.63-2.38%716,911
May 20, 2026133.29135.11130.44130.74130.74-1.30%2,297,567
May 19, 2026135.28135.64132.10132.46132.46-3.51%901,388
May 18, 2026138.78139.94135.23137.28137.28-0.92%636,898
May 15, 2026139.88139.88136.60138.55138.55-1.69%699,146
May 14, 2026144.53144.76140.02140.93140.93-1.54%738,389
May 13, 2026140.77143.75139.07143.13143.131.93%750,529
May 12, 2026140.72141.24137.65140.42140.42-0.56%765,520
May 11, 2026141.67142.19140.39141.21141.21-0.47%580,741
May 8, 2026143.11144.16140.74141.88141.880.46%462,755
May 7, 2026142.84142.84139.91141.23141.23-0.81%804,167
May 6, 2026144.63145.00140.93142.38142.380.51%600,185
May 5, 2026140.24142.74139.13141.66141.663.00%736,341
May 4, 2026140.06141.77137.31137.54137.54-1.35%703,188
May 1, 2026139.29141.98137.89139.42139.421.71%876,469
Apr 30, 2026124.10137.82123.70137.07137.0711.85%1,340,618
Apr 29, 2026124.71125.32121.91122.55122.55-1.79%761,528
Apr 28, 2026125.67125.67123.36124.78124.78-0.79%354,746
Apr 27, 2026123.37125.81122.42125.77125.771.95%404,692
Apr 24, 2026122.30123.96121.43123.37123.370.64%311,351
Apr 23, 2026122.30122.97121.01122.58122.580.90%464,777
Apr 22, 2026124.75125.09120.02121.49121.49-1.96%780,088
Apr 21, 2026124.48125.50122.34123.92123.92-0.20%446,172
Apr 20, 2026123.96124.82123.19124.17124.17-0.08%387,830
Apr 17, 2026125.36127.38123.76124.27124.270.69%1,145,067
Apr 16, 2026125.38125.89123.05123.42123.42-1.88%358,254
Apr 15, 2026125.90127.32124.23125.78125.78-0.95%619,646
Apr 14, 2026126.88128.33125.96126.98126.98-0.20%380,682
Apr 13, 2026126.00127.50124.87127.23127.230.19%352,438
Apr 10, 2026127.87127.87126.59126.99126.99-0.56%236,255
Apr 9, 2026125.46128.17125.31127.70127.701.40%353,726
Apr 8, 2026124.11129.01123.83125.94125.944.28%637,841
Apr 7, 2026120.62121.29118.37120.77120.77-0.37%695,572
Apr 6, 2026120.96121.90119.25121.22121.22-0.29%475,781
Apr 2, 2026120.00122.57119.43121.57121.57-0.61%394,670
Apr 1, 2026121.19123.77120.66122.32122.322.04%394,881
Mar 31, 2026117.87120.88117.02119.88119.883.03%585,272
Mar 30, 2026118.73119.06114.87116.49116.36-1.40%501,074
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