NYSE : GVA
Granite Construction Incorporated — Price history
Industrials · Engineering & Construction · United States
Last price 123.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Granite Construction Incorporated (GVA) closed at 129.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 126.09 | 131.84 | 125.28 | 129.15 | 474,883 | +4.47% |
| 2026-10-30 | 121.5 | 126.18 | 120.43 | 123.62 | 1,072,182 | +1.59% |
| 2026-10-29 | 115.1 | 124.672 | 111.465 | 121.69 | 1,645,252 | +8.97% |
| 2026-10-28 | 111.93 | 113.405 | 110.16 | 111.67 | 898,565 | +1.08% |
| 2026-10-27 | 109.59 | 111.09 | 108.73 | 110.48 | 556,156 | +1.94% |
| 2026-10-26 | 107.76 | 110.17 | 106.41 | 108.38 | 442,170 | +1.81% |
| 2026-10-23 | 106.85 | 107.235 | 104.3 | 106.45 | 508,630 | -0.93% |
| 2026-10-22 | 109 | 109 | 106.71 | 107.45 | 515,803 | -2.08% |
| 2026-10-21 | 110.61 | 111.38 | 108.195 | 109.73 | 565,683 | +0.20% |
| 2026-10-20 | 110.06 | 112.065 | 107.622 | 109.51 | 637,369 | -2.00% |
| 2026-10-19 | 110.46 | 112.31 | 109.08 | 111.74 | 961,402 | +1.75% |
| 2026-10-16 | 109.35 | 110.81 | 108 | 109.82 | 1,624,595 | +0.96% |
| 2026-10-15 | 108.15 | 108.91 | 104.59 | 108.78 | 712,065 | +0.97% |
| 2026-10-14 | 110.02 | 110.65 | 105.72 | 107.73 | 718,837 | -4.79% |
| 2026-10-13 | 112.3 | 113.4 | 110.885 | 113.15 | 430,594 | +0.60% |
| 2026-10-12 | 111.69 | 113.25 | 111.34 | 112.47 | 350,425 | -0.03% |
| 2026-10-09 | 113.89 | 114.41 | 111.24 | 112.5 | 451,997 | -1.17% |
| 2026-10-08 | 113.66 | 114.83 | 112.145 | 113.83 | 481,417 | -0.73% |
| 2026-10-07 | 118.92 | 119.21 | 112.86 | 114.67 | 613,882 | -5.17% |
| 2026-10-06 | 119.77 | 122.21 | 118.58 | 120.92 | 650,271 | +1.70% |
| 2026-10-05 | 119.25 | 121.575 | 117.835 | 118.9 | 824,811 | -0.85% |
| 2026-10-02 | 117.95 | 120.22 | 117.153 | 119.92 | 648,733 | +2.63% |
| 2026-10-01 | 116.92 | 117.25 | 114.87 | 116.85 | 744,134 | +0.81% |
| 2026-09-30 | 116.93 | 116.93 | 114.91 | 115.91 | 561,679 | -0.20% |
| 2026-09-29 | 115.63 | 117.18 | 114.095 | 116.27 | 561,189 | +0.43% |
| 2026-09-28 | 114.57 | 116.49 | 113.6 | 115.77 | 704,490 | +0.60% |
| 2026-09-25 | 111.16 | 115.683 | 110.57 | 115.08 | 501,092 | +3.74% |
| 2026-09-24 | 111.69 | 112.26 | 110.35 | 110.93 | 464,555 | -1.53% |
| 2026-09-23 | 113.71 | 114.58 | 112.4 | 112.65 | 511,557 | -1.47% |
| 2026-09-22 | 117.47 | 118.42 | 114.26 | 114.33 | 951,448 | -1.61% |
| 2026-09-21 | 116.79 | 117.08 | 115.315 | 116.2 | 790,576 | +0.20% |
| 2026-09-18 | 115.51 | 116.25 | 112.75 | 115.97 | 1,672,860 | +0.64% |
| 2026-09-17 | 118.16 | 119.26 | 113.85 | 115.23 | 565,123 | -0.49% |
| 2026-09-16 | 115.39 | 117.125 | 114.555 | 115.8 | 545,059 | +1.53% |
| 2026-09-15 | 115.5 | 116.49 | 113.35 | 114.06 | 396,006 | -0.31% |
| 2026-09-14 | 116.24 | 116.469 | 112.7 | 114.41 | 468,427 | -3.79% |
| 2026-09-11 | 116.6 | 120.1 | 115.94 | 118.92 | 546,118 | +3.18% |
| 2026-09-10 | 115.08 | 116.69 | 114.6 | 115.25 | 362,192 | -1.20% |
| 2026-09-09 | 118.77 | 119.355 | 115.995 | 116.65 | 358,233 | -2.04% |
| 2026-09-08 | 118.76 | 119.57 | 117.09 | 119.08 | 324,811 | -0.18% |
| 2026-09-04 | 119.39 | 120.99 | 118.435 | 119.3 | 312,188 | -0.15% |
| 2026-09-03 | 119.25 | 120.17 | 117.745 | 119.48 | 314,493 | +0.38% |
| 2026-09-02 | 118.1 | 119.67 | 117.28 | 119.03 | 398,348 | +0.93% |
| 2026-09-01 | 119.52 | 122.04 | 117.64 | 117.93 | 492,122 | -2.18% |
| 2026-08-31 | 122.33 | 122.33 | 119.408 | 120.56 | 488,580 | -1.60% |
| 2026-08-28 | 124.85 | 124.85 | 122.34 | 122.52 | 259,379 | -1.76% |
| 2026-08-27 | 123.96 | 125.21 | 122.27 | 124.71 | 519,333 | +0.58% |
| 2026-08-26 | 122.06 | 124.19 | 120 | 123.99 | 301,501 | +1.67% |
| 2026-08-25 | 125.02 | 125.22 | 121.425 | 121.95 | 617,572 | -0.97% |
| 2026-08-24 | 123.73 | 123.73 | 121.75 | 123.14 | 277,060 | -0.48% |
| 2026-08-21 | 124.1 | 124.645 | 122.22 | 123.74 | 279,266 | +0.63% |
| 2026-08-20 | 124.63 | 125.51 | 122.63 | 122.97 | 539,626 | -2.47% |
| 2026-08-19 | 126.29 | 126.63 | 122.76 | 126.08 | 456,646 | +1.33% |
| 2026-08-18 | 127.24 | 127.24 | 123.65 | 124.42 | 467,034 | -2.81% |
| 2026-08-17 | 127 | 129.455 | 125.01 | 128.02 | 700,796 | +0.72% |
| 2026-08-14 | 123.48 | 127.595 | 123.415 | 127.1 | 790,546 | +2.80% |
| 2026-08-13 | 126.92 | 126.95 | 123.28 | 123.64 | 586,179 | -2.02% |
| 2026-08-12 | 126.4 | 127.585 | 123.811 | 126.19 | 276,613 | +0.65% |
| 2026-08-11 | 126.99 | 127.55 | 124.475 | 125.37 | 394,696 | -0.48% |
| 2026-08-10 | 128.1 | 129.16 | 125.345 | 125.97 | 547,077 | -1.83% |
| 2026-08-07 | 124.32 | 128.755 | 123.45 | 128.32 | 929,268 | +5.53% |
| 2026-08-06 | 124.79 | 125.64 | 120.94 | 121.6 | 814,065 | -1.40% |
| 2026-08-05 | 123.2 | 125.98 | 122.265 | 123.33 | 1,843,782 | +1.00% |
| 2026-08-04 | 124.61 | 125.805 | 121.94 | 122.11 | 1,250,296 | -1.58% |
| 2026-08-03 | 121.31 | 126.64 | 121.31 | 124.07 | 1,068,816 | +2.56% |
| 2026-07-31 | 116.28 | 124.62 | 116.28 | 120.97 | 2,000,483 | +5.26% |
| 2026-07-30 | 114.42 | 116.125 | 108.38 | 114.92 | 2,955,643 | -2.51% |
| 2026-07-29 | 120.61 | 121.98 | 115.44 | 117.88 | 1,262,730 | -2.83% |
| 2026-07-28 | 125.1 | 125.29 | 120.56 | 121.31 | 839,834 | -3.35% |
| 2026-07-27 | 126.59 | 127.84 | 123.18 | 125.52 | 798,740 | +0.84% |
| 2026-07-24 | 127.65 | 128.74 | 123.81 | 124.47 | 571,292 | -1.77% |
| 2026-07-23 | 124.57 | 127.27 | 124.57 | 126.71 | 811,302 | +0.79% |
| 2026-07-22 | 124.82 | 126.8 | 124.78 | 125.72 | 571,047 | +0.75% |
| 2026-07-21 | 123.58 | 125.09 | 122.408 | 124.78 | 660,124 | +2.21% |
| 2026-07-20 | 124.51 | 126.54 | 121.795 | 122.08 | 594,629 | -1.57% |
| 2026-07-17 | 124.92 | 127.91 | 124.01 | 124.03 | 1,673,185 | -1.27% |
| 2026-07-16 | 124.23 | 127.58 | 124.23 | 125.63 | 858,934 | +0.86% |
| 2026-07-15 | 121.92 | 125.45 | 121.92 | 124.56 | 994,336 | +3.00% |
| 2026-07-14 | 121.08 | 123.1 | 119.58 | 120.93 | 764,786 | +1.84% |
| 2026-07-13 | 120.62 | 122.45 | 118.53 | 118.74 | 837,097 | -3.04% |
| 2026-07-10 | 123.5 | 127.23 | 120.18 | 122.46 | 1,247,875 | -2.48% |
| 2026-07-09 | 141.62 | 144.06 | 125.18 | 125.58 | 1,788,727 | -12.50% |
| 2026-07-08 | 141.81 | 145.36 | 141.81 | 143.52 | 390,860 | -0.38% |
| 2026-07-07 | 147.02 | 147.865 | 141.585 | 144.07 | 448,208 | -2.92% |
| 2026-07-06 | 145.95 | 151.11 | 145.95 | 148.41 | 544,508 | +1.70% |
| 2026-07-02 | 151.16 | 152.35 | 144.235 | 145.93 | 607,294 | -2.60% |
| 2026-07-01 | 157.74 | 158.465 | 149.32 | 149.82 | 795,235 | -5.23% |
| 2026-06-30 | 158.96 | 160.405 | 157.79 | 158.08 | 791,365 | -0.47% |
| 2026-06-29 | 157.98 | 160.29 | 155.443 | 158.96 | 845,051 | -0.89% |
| 2026-06-26 | 157.46 | 162.08 | 155.29 | 160.39 | 2,136,565 | +2.39% |
| 2026-06-25 | 153.86 | 157.535 | 153.17 | 156.65 | 575,627 | +3.14% |
| 2026-06-24 | 150.82 | 155.215 | 150.255 | 151.88 | 1,107,642 | +1.20% |
| 2026-06-23 | 149.05 | 152.83 | 147.87 | 150.08 | 2,214,570 | -0.94% |
| 2026-06-22 | 146.52 | 151.57 | 146.086 | 151.5 | 1,439,051 | +3.29% |
| 2026-06-18 | 145.49 | 147.08 | 144.79 | 146.67 | 1,228,682 | +2.32% |
| 2026-06-17 | 145.86 | 148 | 143.09 | 143.34 | 773,388 | -1.27% |
| 2026-06-16 | 143.34 | 147.38 | 143.11 | 145.18 | 880,662 | +2.70% |
| 2026-06-15 | 143.01 | 145 | 140.925 | 141.36 | 513,891 | +0.54% |
| 2026-06-12 | 140.2 | 143.235 | 140.18 | 140.6 | 539,696 | +1.16% |
| 2026-06-11 | 137.69 | 139.39 | 134.41 | 138.99 | 1,070,829 | +2.38% |
| 2026-06-10 | 140.7 | 142.55 | 135.72 | 135.76 | 612,755 | -3.06% |
| 2026-06-09 | 140.96 | 143.86 | 136.88 | 140.05 | 689,988 | +0.14% |
| 2026-06-08 | 141 | 141.87 | 138.57 | 139.85 | 578,932 | -1.06% |
| 2026-06-05 | 141.38 | 144.105 | 140 | 141.35 | 651,319 | -0.16% |
| 2026-06-04 | 138.78 | 141.87 | 137.83 | 141.57 | 513,101 | +1.83% |
| 2026-06-03 | 136.01 | 139.17 | 136.01 | 139.03 | 658,176 | +1.67% |
| 2026-06-02 | 136 | 139.13 | 136 | 136.75 | 688,032 | +0.16% |
| 2026-06-01 | 134.79 | 137.745 | 133.64 | 136.53 | 1,548,660 | -0.23% |
| 2026-05-29 | 137.93 | 140.02 | 136.58 | 136.84 | 1,071,737 | -0.34% |
| 2026-05-28 | 136.58 | 140 | 135.85 | 137.31 | 608,662 | +1.98% |
| 2026-05-27 | 135.89 | 138.265 | 134.38 | 134.65 | 659,416 | +0.85% |
| 2026-05-26 | 130.91 | 134.13 | 130.215 | 133.52 | 561,753 | +2.75% |
| 2026-05-22 | 128.25 | 131.11 | 126.28 | 129.95 | 461,792 | +1.82% |
| 2026-05-21 | 129.76 | 130.15 | 127.555 | 127.63 | 728,233 | -2.38% |
| 2026-05-20 | 133.29 | 135.11 | 130.44 | 130.74 | 2,550,289 | -1.30% |
| 2026-05-19 | 135.28 | 135.64 | 132.1 | 132.46 | 985,729 | -3.51% |
| 2026-05-18 | 138.78 | 139.94 | 135.23 | 137.28 | 647,872 | -0.92% |
| 2026-05-15 | 139.88 | 139.88 | 136.6 | 138.55 | 699,146 | -1.69% |
| 2026-05-14 | 144.53 | 144.76 | 140.02 | 140.93 | 738,389 | -1.54% |
| 2026-05-13 | 140.77 | 143.745 | 139.07 | 143.13 | 750,529 | +1.93% |