Skip to main content
Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
109.25
-1.55 (-1.40%)
At close: Aug 15, 2025, 4:00 PM
108.01
-1.24 (-1.14%)
After-hours: Aug 15, 2025, 7:13 PM EDT

Granite Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025110.84110.84108.21109.25109.25-1.40%454,643
Aug 14, 2025110.44111.43109.99110.80110.80-0.44%429,815
Aug 13, 2025110.00111.43108.58111.29111.291.76%842,744
Aug 12, 2025107.22111.00107.02109.37109.372.34%1,875,410
Aug 11, 2025106.69107.67105.61106.87106.870.80%754,647
Aug 8, 2025102.60107.66102.30106.02106.025.03%1,395,672
Aug 7, 202594.65101.8294.19100.94100.948.14%1,494,634
Aug 6, 202594.3195.3993.3193.3493.34-1.23%779,155
Aug 5, 202593.4695.4393.4494.5094.501.84%599,637
Aug 4, 202593.0893.6891.8592.7992.790.55%407,776
Aug 1, 202592.8192.8189.8092.2892.28-2.32%604,546
Jul 31, 202594.6795.9193.4094.4794.47-0.65%477,709
Jul 30, 202595.4396.0594.5195.0995.090.40%338,595
Jul 29, 202595.1495.1993.5094.7194.710.48%396,792
Jul 28, 202596.2396.2393.9594.2694.26-1.75%560,334
Jul 25, 202595.4498.0094.5395.9495.941.13%852,742
Jul 24, 202595.6995.7894.7094.8794.87-1.05%336,965
Jul 23, 202595.6396.5894.8695.8895.880.96%328,302
Jul 22, 202594.4495.5192.4494.9794.970.63%459,620
Jul 21, 202594.4895.8793.4094.3894.380.36%443,084
Jul 18, 202594.6194.6193.6194.0494.040.11%870,940
Jul 17, 202592.8294.6192.4293.9493.941.58%547,507
Jul 16, 202592.1692.9490.6592.4892.480.05%584,050
Jul 15, 202593.6893.9992.1392.4392.43-1.13%619,684
Jul 14, 202593.4494.4693.1293.4993.49-0.27%220,174
Jul 11, 202593.8594.5493.1593.7493.74-0.40%325,435
Jul 10, 202593.9495.3193.4294.1294.120.13%337,640
Jul 9, 202593.4794.0292.7594.0094.001.46%330,527
Jul 8, 202593.5193.9491.7192.6592.65-1.13%540,299
Jul 7, 202593.7494.4593.0393.7193.71-0.20%315,006
Jul 3, 202593.3894.9493.3893.9093.900.28%278,684
Jul 2, 202592.2493.6492.1293.6493.641.12%349,295
Jul 1, 202592.8193.2891.1292.6092.60-0.97%426,551
Jun 30, 202594.0094.0092.5693.5193.510.68%491,058
Jun 27, 202591.9093.2191.2492.8892.751.59%593,828
Jun 26, 202591.4792.0190.7491.4391.301.01%340,228
Jun 25, 202591.8992.1790.0990.5290.39-1.49%537,310
Jun 24, 202592.0092.1590.9191.8991.760.75%467,591
Jun 23, 202588.7391.4188.2891.2191.082.45%607,325
Jun 20, 202589.7389.9088.2789.0388.91-0.16%1,202,517
Jun 18, 202588.7790.2088.3989.1789.050.45%518,622
Jun 17, 202588.6789.5588.1788.7788.65-0.50%777,940
Jun 16, 202590.1090.3488.9589.2289.100.17%398,776
Jun 13, 202588.5389.3887.7289.0788.95-0.47%508,793
Jun 12, 202589.5490.2488.7089.4989.37-0.69%342,476
Jun 11, 202590.1891.2789.6990.1189.990.22%501,610
Jun 10, 202590.8390.9088.4289.9189.79-0.97%524,046
Jun 9, 202592.4092.4090.6490.7990.66-1.22%370,407
Jun 6, 202591.9092.3490.7891.9191.781.38%516,748
Jun 5, 202590.1291.3089.1790.6690.531.06%496,511