Dark

GVA
Granite Construction Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

115.06USD-0.122%(-0.14)803,117

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-115.20)0

After-hours

Dec 12, 2025 4:00:30 PM EST

115.08USD+0.017%(+0.02)76,147

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	115.6200	115.8799	112.8300	115.0800	-0.104%	803,117	0.000%
2025-12-11	111.5000	115.3700	111.0000	115.2000	+3.541%	1,050,677	-0.104%
2025-12-10	108.6200	112.1650	108.1900	111.2600	+2.619%	845,776	+3.433%
2025-12-09	108.6300	109.2900	107.7700	108.4200	+0.185%	392,130	+6.143%
2025-12-08	108.8000	110.3100	107.9900	108.2200	+0.130%	819,138	+6.339%
2025-12-05	108.1000	109.3600	107.3300	108.0800	-0.212%	633,071	+6.477%
2025-12-04	106.9900	109.1600	106.0600	108.3100	+1.234%	372,218	+6.251%
2025-12-03	106.8600	107.8800	105.8900	106.9900	+0.488%	550,669	+7.561%
2025-12-02	107.1800	107.9150	105.3800	106.4700	-0.028%	379,646	+8.087%
2025-12-01	106.0900	107.8850	105.4600	106.5000	-0.958%	755,744	+8.056%
2025-11-28	107.2300	107.9300	106.6050	107.5300	+0.920%	361,702	+7.021%
2025-11-26	105.7100	107.3100	105.7100	106.5500	+0.890%	672,355	+8.006%
2025-11-25	104.1400	106.2600	104.0200	105.6100	+0.840%	489,783	+8.967%
2025-11-24	103.5700	105.9200	103.1400	104.7300	+0.847%	903,373	+9.883%
2025-11-21	102.5500	105.0100	101.5100	103.8500	+1.406%	615,767	+10.814%
2025-11-20	103.4700	105.2600	102.3100	102.4100	-0.331%	671,620	+12.372%
2025-11-19	103.7200	105.0000	102.1300	102.7500	-0.194%	580,881	+12.000%
2025-11-18	101.3200	103.7200	100.5500	102.9500	+1.469%	554,478	+11.782%
2025-11-17	102.3000	103.0300	100.9350	101.4600	-1.063%	706,885	+13.424%
2025-11-14	101.5900	103.0600	101.5300	102.5500	-0.195%	1,138,753	+12.218%
2025-11-13	101.5900	103.9500	101.0400	102.7500	+0.273%	738,969	+12.000%
2025-11-12	102.7800	103.8500	101.6701	102.4700	-0.029%	1,607,046	+12.306%
2025-11-11	100.2400	102.9400	99.4000	102.5000	+2.336%	737,261	+12.273%
2025-11-10	99.9900	101.3300	98.3900	100.1600	+1.685%	542,695	+14.896%
2025-11-07	98.1600	99.4800	97.2600	98.5000	-0.895%	930,357	+16.832%
2025-11-06	104.2500	104.9200	97.7750	99.3900	-3.279%	1,316,917	+15.786%
2025-11-05	102.7700	104.4300	102.1300	102.7600	+0.352%	558,614	+11.989%
2025-11-04	102.1000	103.0000	100.0000	102.4000	-0.117%	439,272	+12.383%
2025-11-03	103.3900	103.8600	101.5800	102.5200	-0.379%	444,884	+12.251%
2025-10-31	102.6400	103.3950	101.8100	102.9100	+0.088%	383,433	+11.826%
2025-10-30	102.5900	103.4500	101.7550	102.8200	-0.320%	382,728	+11.924%
2025-10-29	104.0300	105.1100	102.4000	103.1500	-0.597%	335,294	+11.566%
2025-10-28	103.2600	104.2250	102.5800	103.7700	-0.067%	322,593	+10.899%
2025-10-27	105.6600	105.6600	103.5925	103.8400	-0.689%	492,639	+10.824%
2025-10-24	104.7300	105.8550	104.2900	104.5600	+1.073%	473,218	+10.061%
2025-10-23	103.1400	105.1460	102.9550	103.4500	-0.203%	618,967	+11.242%
2025-10-22	105.7400	106.6000	102.5275	103.6600	-1.735%	525,442	+11.017%
2025-10-21	105.3500	106.5100	104.7300	105.4900	-0.180%	427,861	+9.091%
2025-10-20	105.7300	107.4550	105.3700	105.6800	+0.619%	355,256	+8.895%
2025-10-17	105.2900	105.8200	104.2700	105.0300	-0.521%	719,596	+9.569%
2025-10-16	106.7700	106.9100	104.8500	105.5800	-0.771%	550,579	+8.998%
2025-10-15	106.6200	108.2499	106.2000	106.4000	-0.681%	479,134	+8.158%
2025-10-14	105.4400	107.6450	104.9007	107.1300	+0.525%	377,477	+7.421%
2025-10-13	107.1600	108.2500	106.5700	106.5700	+1.100%	1,132,388	+7.985%
2025-10-10	105.9100	107.0168	104.8891	105.4100	-0.095%	342,459	+9.174%
2025-10-09	107.0900	107.0900	104.9200	105.5100	-1.448%	446,944	+9.070%
2025-10-08	106.5500	107.7000	105.6900	107.0600	+1.076%	457,517	+7.491%
2025-10-07	108.6200	108.9275	105.6200	105.9200	-2.198%	538,841	+8.648%
2025-10-06	110.0700	110.6700	107.7900	108.3000	-0.870%	584,265	+6.260%
2025-10-03	109.1600	110.4700	107.6600	109.2500	+0.092%	1,272,049	+5.336%
2025-10-02	107.9700	109.1900	106.6000	109.1500	+0.953%	6,268,006	+5.433%
2025-10-01	109.0500	110.2900	107.6000	108.1200	-1.395%	457,697	+6.437%
2025-09-30	109.4800	110.3600	108.6400	109.6500	+0.541%	445,758	+4.952%
2025-09-29	109.7000	110.2400	108.2100	109.0600	+0.064%	511,294	+5.520%
2025-09-26	109.0100	109.7000	108.4600	108.9900	+0.331%	348,940	+5.588%
2025-09-25	108.0100	109.0525	107.1500	108.6300	-0.330%	654,611	+5.938%
2025-09-24	111.0000	111.5000	108.6800	108.9900	-1.286%	267,857	+5.588%
2025-09-23	110.2300	111.7100	110.0900	110.4100	-0.226%	279,042	+4.230%
2025-09-22	109.8100	111.1860	109.2700	110.6600	+0.600%	368,245	+3.994%
2025-09-19	109.4900	110.2200	108.4900	110.0000	+0.365%	1,360,327	+4.618%
2025-09-18	107.3300	110.8100	107.3300	109.6000	+1.859%	541,748	+5.000%
2025-09-17	108.8200	110.1600	107.4950	107.6000	-0.656%	578,772	+6.952%
2025-09-16	109.9300	109.9300	107.1800	108.3100	-0.969%	780,890	+6.251%
2025-09-15	107.7100	110.2900	107.5500	109.3700	+1.787%	454,418	+5.221%
2025-09-12	108.9700	109.3050	107.3600	107.4500	-1.944%	249,089	+7.101%
2025-09-11	108.8800	110.0400	108.0900	109.5800	+1.042%	424,259	+5.019%
2025-09-10	108.0600	109.1400	107.1700	108.4500	+0.931%	340,976	+6.113%
2025-09-09	108.2100	108.2100	106.4600	107.4500	-0.666%	399,865	+7.101%
2025-09-08	108.0700	109.1500	106.9785	108.1700	+0.065%	536,194	+6.388%
2025-09-05	108.8800	109.1300	105.6772	108.1000	-0.203%	609,559	+6.457%
2025-09-04	106.5700	108.3400	105.9700	108.3200	+2.450%	433,596	+6.241%
2025-09-03	106.5300	106.8500	105.3500	105.7300	-0.788%	490,318	+8.843%
2025-09-02	106.2900	106.9820	105.1339	106.5700	-1.095%	387,679	+7.985%
2025-08-29	109.5500	109.5500	107.2500	107.7500	-1.974%	497,931	+6.803%
2025-08-28	110.1600	110.3200	109.3450	109.9200	-0.045%	592,405	+4.694%
2025-08-27	110.1300	110.6900	109.8500	109.9700	-0.480%	346,596	+4.647%
2025-08-26	109.5800	110.7200	109.3950	110.5000	+0.784%	329,723	+4.145%
2025-08-25	110.8000	111.2700	109.6300	109.6400	-1.270%	259,819	+4.962%
2025-08-22	109.8300	112.1600	109.3400	111.0500	+1.332%	417,454	+3.629%
2025-08-21	108.9800	110.2500	108.7050	109.5900	+0.037%	321,354	+5.010%
2025-08-20	108.3500	109.8600	107.6900	109.5500	+0.091%	477,064	+5.048%
2025-08-19	109.8100	110.7800	108.8650	109.4500	-0.536%	409,201	+5.144%
2025-08-18	109.1400	110.0700	108.6900	110.0400	+0.723%	775,272	+4.580%
2025-08-15	110.8400	110.8400	108.2100	109.2500	-1.399%	459,175	+5.336%
2025-08-14	110.4400	111.4300	109.9900	110.8000	-0.440%	429,815	+3.863%
2025-08-13	110.0000	111.4300	108.5800	111.2900	+1.756%	842,744	+3.406%
2025-08-12	107.2200	111.0000	107.0200	109.3700	+2.339%	1,875,410	+5.221%
2025-08-11	106.6900	107.6700	105.6050	106.8700	+0.802%	754,647	+7.682%
2025-08-08	102.6000	107.6600	102.2950	106.0200	+5.033%	1,395,672	+8.546%
2025-08-07	94.6500	101.8200	94.1850	100.9400	+8.142%	1,494,634	+14.008%
2025-08-06	94.3100	95.3900	93.3100	93.3400	-1.228%	779,155	+23.291%
2025-08-05	93.4600	95.4300	93.4400	94.5000	+1.843%	599,637	+21.778%
2025-08-04	93.0800	93.6800	91.8500	92.7900	+0.553%	407,776	+24.022%
2025-08-01	92.8100	92.8100	89.7967	92.2800	-2.318%	604,546	+24.707%
2025-07-31	94.6700	95.9050	93.4000	94.4700	-0.652%	477,709	+21.816%
2025-07-30	95.4300	96.0450	94.5100	95.0900	+0.401%	338,595	+21.022%
2025-07-29	95.1400	95.1900	93.5000	94.7100	+0.477%	396,792	+21.508%
2025-07-28	96.2300	96.2300	93.9500	94.2600	-1.751%	560,334	+22.088%
2025-07-25	95.4400	98.0000	94.5300	95.9400	+1.128%	852,742	+19.950%
2025-07-24	95.6900	95.7800	94.6950	94.8700	-1.053%	336,965	+21.303%
2025-07-23	95.6300	96.5800	94.8600	95.8800	+0.958%	328,302	+20.025%
2025-07-22	94.4400	95.5050	92.4425	94.9700	+0.625%	459,620	+21.175%
2025-07-21	94.4800	95.8716	93.4000	94.3800	+0.362%	443,084	+21.933%
2025-07-18	94.6100	94.6100	93.6100	94.0400	+0.106%	870,940	+22.373%
2025-07-17	92.8200	94.6100	92.4200	93.9400	+1.579%	547,507	+22.504%
2025-07-16	92.1550	92.9400	90.6500	92.4800	+0.054%	584,050	+24.438%
2025-07-15	93.6800	93.9900	92.1250	92.4300	-1.134%	619,684	+24.505%
2025-07-14	93.4400	94.4599	93.1200	93.4900	-0.267%	220,174	+23.093%
2025-07-11	93.8500	94.5400	93.1500	93.7400	-0.404%	325,435	+22.765%
2025-07-10	93.9400	95.3100	93.4171	94.1200	+0.128%	337,640	+22.269%
2025-07-09	93.4700	94.0200	92.7500	94.0000	+1.457%	330,527	+22.426%
2025-07-08	93.5100	93.9400	91.7100	92.6500	-1.131%	540,299	+24.209%
2025-07-07	93.7400	94.4500	93.0300	93.7100	-0.202%	315,006	+22.804%
2025-07-03	93.3800	94.9400	93.3800	93.9000	+0.278%	278,684	+22.556%
2025-07-02	92.2400	93.6400	92.1150	93.6400	+1.123%	349,295	+22.896%
2025-07-01	92.8100	93.2800	91.1200	92.6000	-0.973%	426,551	+24.276%
2025-06-30	94.0000	94.0000	92.5600	93.5100	+0.678%	491,058	+23.067%
2025-06-27	91.9000	93.2050	91.2400	92.8800	+1.586%	593,828	+23.902%
2025-06-26	91.4700	92.0100	90.7350	91.4300	+1.005%	340,228	+25.867%
2025-06-25	91.8900	92.1645	90.0900	90.5200	-1.491%	537,310	+27.132%
2025-06-24	92.0000	92.1500	90.9050	91.8900	+0.746%	467,591	+25.237%
2025-06-23	88.7300	91.4050	88.2801	91.2100	+2.449%	607,325	+26.170%
2025-06-20	89.7300	89.9000	88.2650	89.0300	-0.157%	1,202,517	+29.260%
2025-06-18	88.7700	90.1950	88.3900	89.1700	+0.451%	518,622	+29.057%
2025-06-17	88.6700	89.5500	88.1700	88.7700	-0.504%	777,940	+29.638%
2025-06-16	90.1000	90.3400	88.9500	89.2200	+0.168%	398,776	+28.985%
2025-06-13	88.5300	89.3800	87.7200	89.0700	-0.469%	508,793	+29.202%
2025-06-12	89.5400	90.2400	88.7000	89.4900	-0.688%	342,476	+28.595%
2025-06-11	90.1800	91.2700	89.6900	90.1100	+0.222%	501,610	+27.711%
2025-06-10	90.8300	90.8950	88.4150	89.9100	-0.969%	524,046	+27.995%
2025-06-09	92.4000	92.4000	90.6400	90.7900	-1.219%	370,407	+26.754%
2025-06-06	91.9000	92.3400	90.7800	91.9100	+1.379%	516,748	+25.209%
2025-06-05	90.1200	91.3000	89.1700	90.6600	+1.059%	496,511	+26.936%
2025-06-04	89.5000	90.4450	89.3000	89.7100	-0.056%	496,708	+28.280%
2025-06-03	88.6400	90.4050	88.4750	89.7600	+1.711%	539,878	+28.209%
2025-06-02	89.0600	89.0600	87.8400	88.2500	-1.342%	469,279	+30.402%
2025-05-30	89.2800	90.1250	88.4500	89.4500	-0.201%	591,487	+28.653%
2025-05-29	90.6300	90.7150	88.7150	89.6300	-0.632%	316,532	+28.395%
2025-05-28	91.7600	91.9939	89.6400	90.2000	-1.356%	667,881	+27.583%
2025-05-27	89.0000	91.5574	88.4838	91.4400	+3.862%	808,995	+25.853%
2025-05-23	85.5800	88.4200	85.0100	88.0400	+2.182%	515,734	+30.713%
2025-05-22	85.9500	86.2700	84.4500	86.1600	-0.185%	424,502	+33.565%
2025-05-21	86.3600	87.5900	85.7274	86.3200	-0.782%	510,848	+33.318%
2025-05-20	86.6300	87.3000	86.3550	87.0000	+0.254%	257,691	+32.276%
2025-05-19	86.0700	87.1100	86.0700	86.7800	-0.287%	314,178	+32.611%
2025-05-16	86.3500	87.2800	85.8800	87.0300	+0.811%	511,865	+32.230%
2025-05-15	86.0200	86.5800	85.6800	86.3300	+0.360%	379,261	+33.302%
2025-05-14	85.9600	86.8900	85.6600	86.0200	+0.467%	523,302	+33.783%
2025-05-13	85.0000	87.2500	84.7750	85.6200	+1.892%	706,150	+34.408%
2025-05-12	85.0000	85.0000	82.1400	84.0300	+1.830%	661,996	+36.951%
2025-05-09	83.6500	83.6500	81.4800	82.5200	-0.326%	865,053	+39.457%
2025-05-08	81.9600	84.0100	81.9000	82.7900	+1.996%	709,236	+39.002%
2025-05-07	82.5300	82.9000	80.9900	81.1700	-1.229%	570,327	+41.777%
2025-05-06	82.7000	84.1100	82.0100	82.1800	-0.976%	1,064,595	+40.034%
2025-05-05	80.7500	83.1400	80.4100	82.9900	+2.267%	588,150	+38.667%
2025-05-02	78.9100	83.2600	78.1900	81.1500	+2.243%	1,043,024	+41.811%
2025-05-01	79.6200	81.8100	76.5700	79.3700	-2.362%	1,182,200	+44.992%
2025-04-30	79.3000	81.8000	78.3100	81.2900	+0.769%	819,850	+41.567%
2025-04-29	80.2900	81.5100	79.7100	80.6700	+0.473%	498,626	+42.655%
2025-04-28	79.9200	80.7700	79.0622	80.2900	+0.463%	360,982	+43.330%
2025-04-25	79.9800	80.2600	79.0950	79.9200	-0.100%	303,719	+43.994%
2025-04-24	77.7900	80.1000	77.7900	80.0000	+2.577%	486,074	+43.850%
2025-04-23	78.5400	80.0800	77.4500	77.9900	+1.775%	582,315	+47.557%
2025-04-22	76.0100	77.1600	75.4000	76.6300	+1.929%	711,825	+50.176%
2025-04-21	76.8400	76.8400	74.3600	75.1800	-2.680%	445,970	+53.073%
2025-04-17	77.2700	78.0400	76.8800	77.2500	-0.129%	485,465	+48.971%
2025-04-16	77.0100	78.1000	76.2500	77.3500	-0.412%	477,406	+48.778%
2025-04-15	77.6800	79.0400	77.0400	77.6700	-0.193%	608,182	+48.165%
2025-04-14	79.2500	79.8884	77.2000	77.8200	-0.955%	449,481	+47.880%
2025-04-11	77.0600	78.6700	75.3100	78.5700	+1.709%	570,687	+46.468%
2025-04-10	75.3700	78.0200	75.0000	77.2500	-0.451%	815,083	+48.971%
2025-04-09	70.9400	79.0700	70.4100	77.6000	+7.898%	1,521,450	+48.299%
2025-04-08	74.5500	75.5100	70.8100	71.9200	+0.042%	951,811	+60.011%
2025-04-07	69.3300	75.0000	69.0800	71.8900	-0.222%	945,814	+60.078%
2025-04-04	72.3400	73.9600	70.0600	72.0500	-3.856%	1,348,423	+59.722%
2025-04-03	73.5200	76.2850	73.5200	74.9400	-3.837%	687,287	+53.563%
2025-04-02	75.2900	78.5800	75.2900	77.9300	+2.096%	608,732	+47.671%
2025-04-01	74.5900	76.6300	74.5400	76.3300	+1.233%	582,838	+50.766%
2025-03-31	73.7000	75.5400	72.9200	75.4000	+0.266%	498,824	+52.626%
2025-03-28	75.4400	75.5200	74.2900	75.2000	-0.529%	392,218	+53.032%
2025-03-27	76.9300	76.9300	75.1450	75.6000	-2.123%	473,833	+52.222%
2025-03-26	79.3100	79.5900	76.7680	77.2400	-2.671%	452,437	+48.990%
2025-03-25	77.4500	79.6500	77.2800	79.3600	+2.123%	712,211	+45.010%
2025-03-24	77.7400	78.6500	77.3488	77.7100	+1.982%	591,878	+48.089%
2025-03-21	75.3100	76.2100	74.3500	76.2000	-0.066%	1,429,598	+51.024%
2025-03-20	74.9000	76.8800	74.9000	76.2500	+0.395%	629,833	+50.925%
2025-03-19	73.3100	76.6700	73.3100	75.9500	+3.899%	1,092,724	+51.521%
2025-03-18	73.0100	73.8900	72.0500	73.1000	-0.895%	668,615	+57.428%
2025-03-17	73.6100	74.6150	73.1600	73.7600	-0.392%	790,563	+56.020%
2025-03-14	73.0000	74.7450	72.5750	74.0500	+2.251%	556,727	+55.409%
2025-03-13	72.7500	73.0300	71.5000	72.4200	-0.984%	535,775	+58.906%
2025-03-12	73.5200	74.5300	72.0700	73.1400	+1.866%	873,023	+57.342%
2025-03-11	71.5500	73.2400	70.9700	71.8000	+1.155%	959,442	+60.279%
2025-03-10	72.8500	74.1100	69.6700	70.9800	-4.159%	1,552,335	+62.130%
2025-03-07	76.1400	77.1800	73.3300	74.0600	-2.757%	1,571,839	+55.388%
2025-03-06	78.3100	78.8800	75.8800	76.1600	-4.274%	787,660	+51.103%
2025-03-05	79.4500	80.3500	78.1700	79.5600	-0.013%	674,834	+44.646%
2025-03-04	79.6300	81.2900	78.7550	79.5700	-2.284%	524,049	+44.627%
2025-03-03	82.8600	84.0000	80.6000	81.4300	-1.393%	572,397	+41.324%
2025-02-28	81.5500	82.6500	81.1011	82.5800	+1.587%	548,826	+39.356%
2025-02-27	81.5700	82.6650	80.8000	81.2900	-1.071%	398,850	+41.567%
2025-02-26	82.8900	84.7600	82.0700	82.1700	+0.330%	596,875	+40.051%
2025-02-25	81.9600	82.5500	80.3900	81.9000	+0.343%	577,663	+40.513%
2025-02-24	82.2000	82.5870	81.0938	81.6200	-0.706%	503,184	+40.995%
2025-02-21	86.0000	86.0000	81.5200	82.2000	-2.802%	532,747	+40.000%
2025-02-20	86.9200	87.1400	83.5820	84.5700	-2.603%	772,293	+36.077%
2025-02-19	86.8100	87.6300	85.1715	86.8300	-1.048%	694,831	+32.535%
2025-02-18	87.1200	88.2990	86.1800	87.7500	+1.013%	814,301	+31.145%
2025-02-14	87.2400	87.5109	85.6500	86.8700	-0.356%	369,779	+32.474%
2025-02-13	87.2600	91.0000	83.6500	87.1800	+0.577%	1,502,601	+32.003%
2025-02-12	85.7200	88.0100	85.6700	86.6800	-1.062%	506,268	+32.764%
2025-02-11	88.9700	89.1100	87.5500	87.6100	-2.232%	844,959	+31.355%
2025-02-10	88.9200	89.8700	88.1100	89.6100	+1.231%	363,315	+28.423%
2025-02-07	89.2100	89.7500	88.1100	88.5200	-0.360%	365,978	+30.005%
2025-02-06	87.9200	89.1137	87.3800	88.8400	+1.358%	485,286	+29.536%
2025-02-05	88.0000	89.1800	87.2500	87.6500	+0.562%	431,649	+31.295%
2025-02-04	86.4400	87.4800	86.0100	87.1600	+0.728%	434,644	+32.033%
2025-02-03	86.1200	87.8900	85.4500	86.5300	-1.827%	396,965	+32.994%
2025-01-31	89.2800	89.2800	85.4500	88.1400	-1.166%	572,368	+30.565%
2025-01-30	88.2000	90.1600	87.7850	89.1800	+2.576%	524,960	+29.042%
2025-01-29	86.0000	88.0200	86.0000	86.9400	+1.660%	390,400	+32.367%
2025-01-28	87.2100	87.3750	84.4600	85.5200	-0.823%	734,456	+34.565%
2025-01-27	90.1000	90.1000	85.9600	86.2300	-5.749%	913,014	+33.457%
2025-01-24	92.5700	92.8400	90.0700	91.4900	-1.454%	404,757	+25.784%
2025-01-23	93.5000	94.2700	92.1000	92.8400	-1.318%	358,757	+23.955%
2025-01-22	95.4100	96.9300	93.9300	94.0800	-0.770%	314,783	+22.321%
2025-01-21	92.7100	95.5300	92.7100	94.8100	+2.642%	381,562	+21.380%
2025-01-17	93.1700	93.5400	91.9100	92.3700	+0.174%	458,541	+24.586%
2025-01-16	91.8600	92.7700	91.3500	92.2100	+0.655%	331,824	+24.802%
2025-01-15	91.7900	92.3034	91.1900	91.6100	+1.620%	450,123	+25.619%
2025-01-14	89.1600	90.5755	88.8800	90.1500	+2.026%	331,091	+27.654%
2025-01-13	86.1600	88.3600	85.5600	88.3600	+1.284%	379,442	+30.240%
2025-01-10	87.1300	88.0700	86.5500	87.2400	-1.301%	290,559	+31.912%
2025-01-08	87.9000	88.4400	85.9500	88.3900	+0.023%	340,289	+30.196%
2025-01-07	90.1000	90.9900	85.8100	88.3700	-1.702%	451,218	+30.225%
2025-01-06	89.6300	90.8500	89.3800	89.9000	+0.514%	320,682	+28.009%
2025-01-03	88.2100	89.8900	87.5400	89.4400	+1.729%	299,771	+28.667%
2025-01-02	88.4600	89.0700	86.8300	87.9200	+0.239%	478,752	+30.892%
2024-12-31	88.7900	89.5600	87.4747	87.7100	-1.194%	443,669	+31.205%
2024-12-30	88.3100	89.4000	87.2900	88.7700	-0.370%	242,580	+29.638%
2024-12-27	90.0000	90.0750	87.8500	89.1000	-1.405%	321,831	+29.158%
2024-12-26	91.1800	91.1800	90.1000	90.3700	-0.823%	263,342	+27.343%
2024-12-24	90.9000	91.1200	89.9350	91.1200	+0.563%	125,303	+26.295%
2024-12-23	90.6700	90.7900	88.8400	90.6100	-0.066%	341,035	+27.006%
2024-12-20	89.2000	92.5200	89.2000	90.6700	+0.744%	2,143,943	+26.922%
2024-12-19	90.0600	91.7900	89.6500	90.0000	+0.942%	644,157	+27.867%
2024-12-18	92.6800	93.7500	89.1000	89.1600	-2.855%	557,408	+29.071%
2024-12-17	92.5000	92.8050	90.1400	91.7800	-1.587%	596,603	+25.387%
2024-12-16	93.6300	95.2800	93.2400	93.2600	-0.193%	1,683,471	+23.397%
2024-12-13	95.2300	95.8400	91.7500	93.4400	-2.178%	680,284	+23.159%
2024-12-12	97.4400	98.1400	95.4400	95.5200	-1.668%	601,581	+20.477%
2024-12-11	96.8300	98.0700	96.0700	97.1400	+1.505%	382,831	+18.468%
2024-12-10	95.8400	96.9700	95.3500	95.7000	-0.406%	777,737	+20.251%
2024-12-09	98.5000	99.1100	94.7900	96.0900	-2.218%	534,411	+19.763%
2024-12-06	99.0000	99.0800	97.6000	98.2700	-0.547%	450,625	+17.106%
2024-12-05	104.7100	105.2000	98.2200	98.8100	-1.387%	545,247	+16.466%
2024-12-04	99.0800	100.4000	98.3600	100.2000	+1.120%	438,197	+14.850%
2024-12-03	99.1500	99.8300	98.4600	99.0900	+0.334%	400,067	+16.137%
2024-12-02	99.8200	99.8250	98.5650	98.7600	-0.614%	300,036	+16.525%
2024-11-29	99.6900	100.3900	99.1600	99.3700	+0.689%	223,715	+15.810%
2024-11-27	99.5800	99.9100	97.6590	98.6900	-0.071%	339,801	+16.608%
2024-11-26	98.5700	99.6500	97.2800	98.7600	-0.373%	487,867	+16.525%
2024-11-25	100.0000	100.5700	98.7100	99.1300	-0.161%	776,989	+16.090%
2024-11-22	98.5300	99.7200	98.3000	99.2900	+1.100%	317,957	+15.903%
2024-11-21	98.2900	99.2400	97.8600	98.2100	+0.987%	356,022	+17.177%
2024-11-20	97.9500	97.9500	95.9600	97.2500	-0.277%	396,819	+18.334%
2024-11-19	95.5000	98.5600	95.3000	97.5200	+1.109%	516,546	+18.007%
2024-11-18	95.9700	97.8000	95.6900	96.4500	+0.879%	346,507	+19.316%
2024-11-15	95.5800	96.0163	94.5200	95.6100	-0.136%	309,232	+20.364%
2024-11-14	96.7400	97.5600	94.3100	95.7400	-1.034%	511,892	+20.201%
2024-11-13	97.9400	98.4100	96.2450	96.7400	-0.504%	395,360	+18.958%
2024-11-12	98.6000	98.8600	96.2800	97.2300	-1.199%	498,295	+18.359%
2024-11-11	98.7400	99.3200	97.3900	98.4100	+0.480%	428,204	+16.939%
2024-11-08	95.4900	98.2150	94.8300	97.9400	+2.287%	745,624	+17.501%
2024-11-07	94.9600	97.2500	94.4300	95.7500	+0.641%	708,064	+20.188%
2024-11-06	94.0300	96.1500	92.1500	95.1400	+4.149%	1,164,138	+20.959%
2024-11-05	87.6200	91.6000	87.3338	91.3500	+4.020%	805,100	+25.977%
2024-11-04	86.4700	89.1050	85.9800	87.8200	+1.561%	1,276,449	+31.041%
2024-11-01	84.7100	88.6650	84.2700	86.4700	+2.879%	1,627,893	+33.087%
2024-10-31	78.8900	85.7100	75.7600	84.0500	+2.425%	1,771,566	+36.919%
2024-10-30	82.2100	83.3500	81.8300	82.0600	-0.569%	645,450	+40.239%
2024-10-29	81.5400	82.5700	81.0800	82.5300	+0.426%	437,442	+39.440%
2024-10-28	81.9200	82.6300	81.6400	82.1800	+0.686%	458,541	+40.034%
2024-10-25	83.0000	83.0000	80.8800	81.6200	-1.461%	686,761	+40.995%
2024-10-24	82.7200	83.3000	81.8750	82.8300	+0.254%	700,276	+38.935%
2024-10-23	82.8400	84.1000	81.9900	82.6200	-0.169%	1,126,755	+39.288%
2024-10-22	83.3300	83.5000	82.4200	82.7600	-1.111%	360,915	+39.053%
2024-10-21	82.5200	84.0600	82.2300	83.6900	+1.776%	936,897	+37.507%
2024-10-18	81.8700	82.8900	81.3700	82.2300	+0.464%	955,616	+39.949%
2024-10-17	82.2000	82.4350	80.8100	81.8500	-0.932%	876,356	+40.599%
2024-10-16	81.8900	83.2800	81.8900	82.6200	+1.524%	451,288	+39.288%
2024-10-15	81.3200	81.7800	80.6500	81.3800	-0.221%	785,949	+41.411%
2024-10-14	81.8300	82.6000	81.3613	81.5600	-0.269%	405,274	+41.099%
2024-10-11	80.5700	82.0100	80.5700	81.7800	+1.514%	457,417	+40.719%
2024-10-10	80.8600	81.1650	78.6600	80.5600	-1.540%	649,929	+42.850%
2024-10-09	81.1900	82.4500	80.7000	81.8200	+2.339%	590,967	+40.650%
2024-10-08	81.3700	81.4000	79.9400	79.9500	-1.076%	327,491	+43.940%
2024-10-07	80.8300	81.7350	80.3500	80.8200	-0.578%	314,913	+42.390%
2024-10-04	80.9400	81.3500	79.7900	81.2900	+2.226%	308,589	+41.567%
2024-10-03	79.7500	80.5200	79.1200	79.5200	-0.823%	177,219	+44.718%
2024-10-02	78.9900	80.5400	78.8850	80.1800	+1.071%	739,265	+43.527%
2024-10-01	78.9600	80.3850	77.8200	79.3300	+0.063%	1,010,458	+45.065%
2024-09-30	78.8600	79.8350	78.1300	79.2800	+0.215%	281,741	+45.156%
2024-09-27	79.2800	79.9431	78.4100	79.1100	+0.114%	382,040	+45.468%
2024-09-26	80.1500	80.7750	78.8414	79.0200	-0.903%	209,424	+45.634%
2024-09-25	79.5200	79.7950	79.1270	79.7400	+0.201%	1,143,559	+44.319%
2024-09-24	79.2700	80.3900	79.0600	79.5800	+0.454%	282,897	+44.609%
2024-09-23	80.6600	81.3800	78.1300	79.2200	-1.320%	926,494	+45.266%
2024-09-20	80.4500	81.3300	79.8600	80.2800	-0.062%	1,075,872	+43.348%
2024-09-19	79.0000	80.6100	78.1200	80.3300	+3.652%	1,713,143	+43.259%
2024-09-18	77.8600	79.1700	77.3700	77.5000	-0.219%	596,426	+48.490%
2024-09-17	77.6400	78.6199	77.2200	77.6700	+0.479%	649,076	+48.165%
2024-09-16	76.9100	77.7822	76.3900	77.3000	+1.218%	258,491	+48.875%
2024-09-13	75.2000	76.9200	74.5100	76.3700	+2.800%	1,044,070	+50.687%
2024-09-12	73.2000	74.4300	72.8900	74.2900	+2.131%	287,799	+54.906%
2024-09-11	71.6700	73.4800	70.5900	72.7400	+0.497%	384,486	+58.207%
2024-09-10	72.0700	72.8910	71.3000	72.3800	+0.696%	371,441	+58.994%
2024-09-09	71.3900	72.5700	70.8200	71.8800	+0.686%	367,667	+60.100%
2024-09-06	72.0300	72.9900	70.5400	71.3900	-0.875%	454,408	+61.199%
2024-09-05	72.4000	72.4000	71.4700	72.0200	-0.456%	258,067	+59.789%
2024-09-04	72.4100	72.7000	71.7450	72.3500	-0.481%	236,906	+59.060%
2024-09-03	74.5000	74.9700	72.1880	72.7000	-3.273%	533,831	+58.294%
2024-08-30	74.3400	75.2200	73.8300	75.1600	+1.568%	344,446	+53.113%
2024-08-29	74.3200	75.3600	73.9100	74.0000	-0.068%	637,225	+55.514%
2024-08-28	73.9800	75.0976	73.5600	74.0500	+0.244%	349,870	+55.409%
2024-08-27	73.2200	75.1500	72.6367	73.8700	+0.462%	999,055	+55.787%
2024-08-26	73.9000	74.3300	73.0112	73.5300	-0.231%	483,757	+56.508%
2024-08-23	72.1600	74.5700	71.9350	73.7000	+2.847%	420,865	+56.147%
2024-08-22	71.2400	72.5899	70.9750	71.6600	+0.745%	397,309	+60.592%
2024-08-21	70.3200	71.2175	69.8312	71.1300	+1.195%	244,313	+61.788%
2024-08-20	71.4300	71.8500	70.1500	70.2900	-1.802%	365,176	+63.722%
2024-08-19	71.0300	71.6000	70.7500	71.5800	+0.831%	193,485	+60.771%
2024-08-16	70.2500	71.5100	69.8650	70.9900	+1.241%	422,021	+62.107%
2024-08-15	70.0000	71.0800	69.3700	70.1200	+1.859%	501,984	+64.119%
2024-08-14	69.5500	70.0800	68.4800	68.8400	-0.419%	304,876	+67.170%
2024-08-13	68.7700	69.5350	68.3300	69.1300	+0.773%	495,215	+66.469%
2024-08-12	68.7100	69.0300	67.9200	68.6000	-0.924%	373,152	+67.755%
2024-08-09	69.2900	69.4700	68.2200	69.2400	+0.377%	326,788	+66.205%
2024-08-08	68.8400	69.4300	67.8300	68.9800	+1.203%	461,866	+66.831%
2024-08-07	69.6500	69.8200	66.9900	68.1600	-1.146%	625,019	+68.838%
2024-08-06	69.2600	70.3450	68.5500	68.9500	+0.073%	683,588	+66.904%
2024-08-05	66.5800	69.2900	65.1300	68.9000	-0.892%	788,848	+67.025%
2024-08-02	67.9100	69.7650	66.8000	69.5200	+0.187%	661,152	+65.535%
2024-08-01	70.0000	73.0100	66.8600	69.3900	+1.358%	1,121,324	+65.845%
2024-07-31	68.9800	69.6600	67.7300	68.4600	+0.632%	747,747	+68.098%
2024-07-30	68.1900	68.9100	67.0600	68.0300	+0.265%	563,204	+69.161%
2024-07-29	69.0000	69.3000	66.7400	67.8500	-1.424%	649,561	+69.609%
2024-07-26	67.2000	68.9100	66.4200	68.8300	+3.691%	1,144,260	+67.195%
2024-07-25	65.9300	67.2800	65.3850	66.3800	+0.805%	711,746	+73.365%
2024-07-24	67.6200	68.7100	65.5200	65.8500	-2.646%	2,628,821	+74.761%
2024-07-23	65.1900	68.0600	65.0300	67.6400	+3.157%	986,159	+70.136%
2024-07-22	64.9800	65.8400	64.2400	65.5700	+1.580%	465,906	+75.507%
2024-07-19	64.9000	65.4900	63.9512	64.5500	-0.417%	418,919	+78.280%
2024-07-18	64.5000	66.2600	63.9000	64.8200	+0.341%	463,672	+77.538%
2024-07-17	65.9200	66.5800	64.4200	64.6000	-2.608%	413,012	+78.142%
2024-07-16	64.5200	66.7200	64.0400	66.3300	+3.141%	1,386,676	+73.496%
2024-07-15	63.6800	65.1400	63.3700	64.3100	+1.789%	525,824	+78.946%
2024-07-12	63.5900	64.5000	62.7700	63.1800	+0.717%	1,145,177	+82.146%
2024-07-11	61.7500	63.1550	61.1300	62.7300	+3.737%	1,693,144	+83.453%
2024-07-10	59.2800	60.9800	58.5300	60.4700	+2.613%	1,030,084	+90.309%
2024-07-09	60.1500	60.4700	58.2300	58.9300	-2.547%	1,473,419	+95.283%
2024-07-08	61.8800	62.2700	59.6701	60.4700	-1.818%	1,023,734	+90.309%
2024-07-05	61.4000	61.8000	61.1000	61.5900	-0.162%	304,693	+86.849%
2024-07-03	60.7000	61.8500	60.5400	61.6900	+1.849%	158,538	+86.546%
2024-07-02	60.4200	61.0950	59.9700	60.5700	+0.548%	411,923	+89.995%
2024-07-01	62.2900	62.3500	60.0200	60.2400	-2.792%	363,241	+91.036%
2024-06-28	62.0800	63.0500	61.0400	61.9700	+0.633%	1,578,737	+85.703%
2024-06-27	61.9700	62.3800	61.1200	61.5800	-0.097%	401,955	+86.879%
2024-06-26	62.2600	62.4100	60.4800	61.6400	-1.659%	308,321	+86.697%
2024-06-25	62.3000	62.7299	61.4300	62.6800	+0.934%	363,795	+83.599%

document.getElementById("GXkB10").onerror = function(){this.style.display='none';}; .dark-mode .DTH63D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTH63D{ color: #333333; background-color: white; border: 2px solid #333333; }GVAGranite Construction Inc.stock NYSE

GVA
Granite Construction Inc.
stock NYSE