Granite Construction Incorporated (GVA)
NYSE: GVA · Real-Time Price · USD
92.88
+1.45 (1.59%)
At close: Jun 27, 2025, 4:00 PM
92.61
-0.27 (-0.29%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Granite Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.90 | 93.21 | 91.24 | 92.88 | 92.88 | 1.59% | 544,932 |
| Jun 26, 2025 | 91.47 | 92.01 | 90.74 | 91.43 | 91.43 | 1.01% | 340,228 |
| Jun 25, 2025 | 91.89 | 92.17 | 90.09 | 90.52 | 90.52 | -1.49% | 537,310 |
| Jun 24, 2025 | 92.00 | 92.15 | 90.91 | 91.89 | 91.89 | 0.75% | 467,591 |
| Jun 23, 2025 | 88.73 | 91.41 | 88.28 | 91.21 | 91.21 | 2.45% | 607,325 |
| Jun 20, 2025 | 89.73 | 89.90 | 88.27 | 89.03 | 89.03 | -0.16% | 1,202,517 |
| Jun 18, 2025 | 88.77 | 90.20 | 88.39 | 89.17 | 89.17 | 0.45% | 518,622 |
| Jun 17, 2025 | 88.67 | 89.55 | 88.17 | 88.77 | 88.77 | -0.50% | 777,940 |
| Jun 16, 2025 | 90.10 | 90.34 | 88.95 | 89.22 | 89.22 | 0.17% | 398,776 |
| Jun 13, 2025 | 88.53 | 89.38 | 87.72 | 89.07 | 89.07 | -0.47% | 508,793 |
| Jun 12, 2025 | 89.54 | 90.24 | 88.70 | 89.49 | 89.49 | -0.69% | 342,476 |
| Jun 11, 2025 | 90.18 | 91.27 | 89.69 | 90.11 | 90.11 | 0.22% | 501,610 |
| Jun 10, 2025 | 90.83 | 90.90 | 88.42 | 89.91 | 89.91 | -0.97% | 524,046 |
| Jun 9, 2025 | 92.40 | 92.40 | 90.64 | 90.79 | 90.79 | -1.22% | 370,407 |
| Jun 6, 2025 | 91.90 | 92.34 | 90.78 | 91.91 | 91.91 | 1.38% | 516,748 |
| Jun 5, 2025 | 90.12 | 91.30 | 89.17 | 90.66 | 90.66 | 1.06% | 496,511 |
| Jun 4, 2025 | 89.50 | 90.45 | 89.30 | 89.71 | 89.71 | -0.06% | 496,708 |
| Jun 3, 2025 | 88.64 | 90.41 | 88.48 | 89.76 | 89.76 | 1.71% | 539,878 |
| Jun 2, 2025 | 89.06 | 89.06 | 87.84 | 88.25 | 88.25 | -1.34% | 469,279 |
| May 30, 2025 | 89.28 | 90.13 | 88.45 | 89.45 | 89.45 | -0.20% | 591,487 |
| May 29, 2025 | 90.63 | 90.72 | 88.72 | 89.63 | 89.63 | -0.63% | 316,532 |
| May 28, 2025 | 91.76 | 91.99 | 89.64 | 90.20 | 90.20 | -1.36% | 667,881 |
| May 27, 2025 | 89.00 | 91.56 | 88.48 | 91.44 | 91.44 | 3.86% | 808,995 |
| May 23, 2025 | 85.58 | 88.42 | 85.01 | 88.04 | 88.04 | 2.18% | 515,734 |
| May 22, 2025 | 85.95 | 86.27 | 84.45 | 86.16 | 86.16 | -0.19% | 424,502 |
| May 21, 2025 | 86.36 | 87.59 | 85.73 | 86.32 | 86.32 | -0.78% | 510,848 |
| May 20, 2025 | 86.63 | 87.30 | 86.36 | 87.00 | 87.00 | 0.25% | 257,691 |
| May 19, 2025 | 86.07 | 87.11 | 86.07 | 86.78 | 86.78 | -0.29% | 314,178 |
| May 16, 2025 | 86.35 | 87.28 | 85.88 | 87.03 | 87.03 | 0.81% | 511,865 |
| May 15, 2025 | 86.02 | 86.58 | 85.68 | 86.33 | 86.33 | 0.36% | 379,261 |
| May 14, 2025 | 85.96 | 86.89 | 85.66 | 86.02 | 86.02 | 0.47% | 523,302 |
| May 13, 2025 | 85.00 | 87.25 | 84.78 | 85.62 | 85.62 | 1.89% | 706,150 |
| May 12, 2025 | 85.00 | 85.00 | 82.14 | 84.03 | 84.03 | 1.83% | 661,996 |
| May 9, 2025 | 83.65 | 83.65 | 81.48 | 82.52 | 82.52 | -0.33% | 865,053 |
| May 8, 2025 | 81.96 | 84.01 | 81.90 | 82.79 | 82.79 | 2.00% | 709,236 |
| May 7, 2025 | 82.53 | 82.90 | 80.99 | 81.17 | 81.17 | -1.23% | 570,327 |
| May 6, 2025 | 82.70 | 84.11 | 82.01 | 82.18 | 82.18 | -0.98% | 1,064,595 |
| May 5, 2025 | 80.75 | 83.14 | 80.41 | 82.99 | 82.99 | 2.27% | 588,150 |
| May 2, 2025 | 78.91 | 83.26 | 78.19 | 81.15 | 81.15 | 2.24% | 1,043,024 |
| May 1, 2025 | 79.62 | 81.81 | 76.57 | 79.37 | 79.37 | -2.36% | 1,182,200 |
| Apr 30, 2025 | 79.30 | 81.80 | 78.31 | 81.29 | 81.29 | 0.77% | 819,850 |
| Apr 29, 2025 | 80.29 | 81.51 | 79.71 | 80.67 | 80.67 | 0.47% | 498,626 |
| Apr 28, 2025 | 79.92 | 80.77 | 79.06 | 80.29 | 80.29 | 0.46% | 360,982 |
| Apr 25, 2025 | 79.98 | 80.26 | 79.10 | 79.92 | 79.92 | -0.10% | 303,719 |
| Apr 24, 2025 | 77.79 | 80.10 | 77.79 | 80.00 | 80.00 | 2.58% | 486,074 |
| Apr 23, 2025 | 78.54 | 80.08 | 77.45 | 77.99 | 77.99 | 1.77% | 582,315 |
| Apr 22, 2025 | 76.01 | 77.16 | 75.40 | 76.63 | 76.63 | 1.93% | 711,825 |
| Apr 21, 2025 | 76.84 | 76.84 | 74.36 | 75.18 | 75.18 | -2.68% | 445,970 |
| Apr 17, 2025 | 77.27 | 78.04 | 76.88 | 77.25 | 77.25 | -0.13% | 485,465 |
| Apr 16, 2025 | 77.01 | 78.10 | 76.25 | 77.35 | 77.35 | -0.41% | 477,406 |