Granite Construction Incorporated Common Stock (GVA)

Last Price115.35

Change-1.29 (-1.11%)

NYSE · Last Trade: Jan 1st, 5:33 AM EST

Historical Prices For Granite Construction Incorporated Common Stock (GVA)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	116.65	117.36	115.34	115.35	366,103	115.35
12/30/2025	118.03	118.26	116.53	116.77	570,975	116.64
12/29/2025	118.79	118.82	117.55	118.10	315,654	117.97
12/26/2025	118.59	119.74	117.85	119.36	481,153	119.23
12/24/2025	118.25	119.01	117.87	118.42	215,014	118.29
12/23/2025	117.52	119.63	117.52	118.49	1,044,958	118.36
12/22/2025	116.02	118.43	115.85	117.52	555,573	117.39
12/19/2025	113.18	116.04	113.18	115.45	811,953	115.32
12/18/2025	114.38	115.63	113.59	113.79	1,445,849	113.66
12/17/2025	115.99	116.91	113.29	113.98	1,323,969	113.85
12/16/2025	115.78	117.12	112.73	116.65	1,018,923	116.52
12/15/2025	116.00	116.74	115.19	115.71	575,796	115.58
12/12/2025	115.62	115.88	112.83	115.08	803,127	114.95
12/11/2025	111.50	115.37	111.00	115.20	1,050,677	115.07
12/10/2025	108.62	112.17	108.19	111.26	949,776	111.14
12/09/2025	108.63	109.29	107.77	108.42	392,129	108.30
12/08/2025	108.80	110.31	107.99	108.22	819,138	108.10
12/05/2025	108.10	109.36	107.33	108.08	642,188	107.96
12/04/2025	106.99	109.16	106.06	108.31	372,168	108.19
12/03/2025	106.86	107.88	105.89	106.99	550,369	106.87
12/02/2025	107.18	107.92	105.38	106.47	379,646	106.35
12/01/2025	106.09	107.89	105.46	106.50	755,744	106.38
11/28/2025	107.23	107.93	106.61	107.53	361,702	107.41
11/26/2025	105.71	107.31	105.71	106.55	672,355	106.43
11/25/2025	104.14	106.26	104.02	105.61	489,783	105.49
11/24/2025	103.57	105.92	103.14	104.73	755,720	104.61
11/21/2025	102.55	105.01	101.51	103.85	615,767	103.73
11/20/2025	103.47	105.26	102.31	102.41	671,620	102.30
11/19/2025	103.72	105.00	102.13	102.75	580,661	102.64
11/18/2025	101.32	103.72	100.55	102.95	554,478	102.83
11/17/2025	102.30	103.03	100.94	101.46	706,885	101.35
11/14/2025	101.59	103.06	101.53	102.55	1,138,753	102.44
11/13/2025	101.59	103.95	101.04	102.75	738,969	102.64
11/12/2025	102.78	103.85	101.67	102.47	1,607,046	102.36
11/11/2025	100.24	102.94	99.40	102.50	737,260	102.39
11/10/2025	99.99	101.33	98.39	100.16	542,695	100.05
11/07/2025	98.16	99.48	97.26	98.50	930,357	98.39
11/06/2025	104.25	104.92	97.78	99.39	1,316,917	99.28
11/05/2025	102.77	104.43	102.13	102.76	558,439	102.65
11/04/2025	102.10	103.00	100.00	102.40	439,272	102.29
11/03/2025	103.39	103.86	101.58	102.52	444,884	102.41
10/31/2025	102.64	103.39	101.81	102.91	383,433	102.80
10/30/2025	102.59	103.45	101.75	102.82	382,728	102.71
10/29/2025	104.03	105.11	102.40	103.15	335,294	103.03
10/28/2025	103.26	104.22	102.58	103.77	322,593	103.65
10/27/2025	105.66	105.66	103.59	103.84	492,639	103.72
10/24/2025	104.73	105.86	104.29	104.56	473,218	104.44
10/23/2025	103.14	105.15	102.95	103.45	618,967	103.33
10/22/2025	105.74	106.60	102.53	103.66	525,441	103.55
10/21/2025	105.35	106.51	104.73	105.49	427,861	105.37
10/20/2025	105.73	107.45	105.37	105.68	355,256	105.56
10/17/2025	105.29	105.82	104.27	105.03	746,296	104.91
10/16/2025	106.77	106.91	104.85	105.58	550,579	105.46
10/15/2025	106.62	108.25	106.20	106.40	479,133	106.28
10/14/2025	105.44	107.64	104.90	107.13	377,477	107.01
10/13/2025	107.16	108.25	106.57	106.57	1,132,289	106.45
10/10/2025	105.91	107.02	104.89	105.41	342,459	105.29
10/09/2025	107.09	107.09	104.92	105.51	446,944	105.39
10/08/2025	106.55	107.70	105.69	107.06	457,517	106.94
10/07/2025	108.62	108.93	105.62	105.92	538,841	105.80
10/06/2025	110.07	110.67	107.79	108.30	584,265	108.18
10/03/2025	109.16	110.47	107.66	109.25	1,272,049	109.13
10/02/2025	107.97	109.19	106.60	109.15	6,321,241	109.03
10/01/2025	109.05	110.29	107.60	108.12	457,697	108.00