Dark

GVA
Granite Construction Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

124.79USD+2.220%(+2.71)660,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-122.08)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

124.78USD-0.008%(-0.01)245,253

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	123.5800	125.0900	122.4075	124.7800	+2.212%	660,124	0.000%
2026-07-20	124.5100	126.5400	121.7950	122.0800	-1.572%	594,629	+2.212%
2026-07-17	124.9200	127.9099	124.0100	124.0300	-1.274%	1,673,186	+0.605%
2026-07-16	124.2300	127.5800	124.2300	125.6300	+0.859%	858,935	-0.677%
2026-07-15	121.9200	125.4500	121.9200	124.5600	+3.002%	994,337	+0.177%
2026-07-14	121.0800	123.1000	119.5800	120.9300	+1.844%	764,786	+3.184%
2026-07-13	120.6200	122.4500	118.5300	118.7400	-3.038%	837,097	+5.087%
2026-07-10	123.5000	127.2300	120.1800	122.4600	-2.484%	1,247,875	+1.894%
2026-07-09	141.6200	144.0600	125.1800	125.5800	-12.500%	1,788,727	-0.637%
2026-07-08	141.8100	145.3600	141.8100	143.5200	-0.382%	390,860	-13.057%
2026-07-07	147.0200	147.8650	141.5850	144.0700	-2.924%	448,209	-13.389%
2026-07-06	145.9500	151.1100	145.9500	148.4100	+1.699%	544,508	-15.922%
2026-07-02	151.1600	152.3500	144.2350	145.9300	-2.596%	607,294	-14.493%
2026-07-01	157.7400	158.4650	149.3200	149.8200	-5.225%	795,236	-16.713%
2026-06-30	158.9600	160.4050	157.7900	158.0800	-0.554%	791,365	-21.065%
2026-06-29	157.9800	160.2900	155.4425	158.9600	-0.892%	845,051	-21.502%
2026-06-26	157.4600	162.0800	155.2900	160.3900	+2.387%	2,136,565	-22.202%
2026-06-25	153.8600	157.5350	153.1700	156.6500	+3.141%	575,628	-20.345%
2026-06-24	150.8200	155.2150	150.2550	151.8800	+1.199%	1,107,643	-17.843%
2026-06-23	149.0500	152.8300	147.8700	150.0800	-0.937%	2,214,571	-16.858%
2026-06-22	146.5200	151.5700	146.0859	151.5000	+3.293%	1,439,052	-17.637%
2026-06-18	145.4900	147.0800	144.7900	146.6700	+2.323%	1,228,683	-14.925%
2026-06-17	145.8600	147.9999	143.0900	143.3400	-1.267%	773,389	-12.948%
2026-06-16	143.3400	147.3800	143.1100	145.1800	+2.702%	880,662	-14.052%
2026-06-15	143.0100	145.0000	140.9250	141.3600	+0.541%	513,892	-11.729%
2026-06-12	140.2000	143.2350	140.1800	140.6000	+1.158%	539,697	-11.252%
2026-06-11	137.6900	139.3900	134.4100	138.9900	+2.379%	1,070,829	-10.224%
2026-06-10	140.7000	142.5500	135.7200	135.7600	-3.063%	612,756	-8.088%
2026-06-09	140.9600	143.8600	136.8800	140.0500	+0.143%	689,988	-10.903%
2026-06-08	141.0000	141.8700	138.5700	139.8500	-1.061%	578,932	-10.776%
2026-06-05	141.3800	144.1050	140.0000	141.3500	-0.155%	651,320	-11.723%
2026-06-04	138.7800	141.8700	137.8300	141.5700	+1.827%	513,101	-11.860%
2026-06-03	136.0100	139.1700	136.0100	139.0300	+1.667%	658,176	-10.250%
2026-06-02	136.0000	139.1300	136.0000	136.7500	+0.161%	688,032	-8.753%
2026-06-01	134.7900	137.7450	133.6401	136.5300	-0.227%	1,548,661	-8.606%
2026-05-29	137.9300	140.0200	136.5800	136.8400	-0.342%	1,071,738	-8.813%
2026-05-28	136.5800	140.0000	135.8500	137.3100	+1.975%	608,663	-9.125%
2026-05-27	135.8900	138.2650	134.3800	134.6500	+0.846%	659,417	-7.330%
2026-05-26	130.9100	134.1300	130.2150	133.5200	+2.747%	561,753	-6.546%
2026-05-22	128.2500	131.1100	126.2800	129.9500	+1.818%	461,793	-3.978%
2026-05-21	129.7600	130.1500	127.5550	127.6300	-2.379%	728,234	-2.233%
2026-05-20	133.2900	135.1100	130.4400	130.7400	-1.299%	2,550,289	-4.559%
2026-05-19	135.2800	135.6400	132.1000	132.4600	-3.511%	985,729	-5.798%
2026-05-18	138.7800	139.9400	135.2300	137.2800	-0.917%	647,873	-9.105%
2026-05-15	139.8800	139.8800	136.6000	138.5500	-1.689%	699,147	-9.939%
2026-05-14	144.5300	144.7599	140.0200	140.9300	-1.537%	738,390	-11.460%
2026-05-13	140.7700	143.7450	139.0700	143.1300	+1.930%	750,529	-12.821%
2026-05-12	140.7200	141.2400	137.6500	140.4200	-0.559%	765,521	-11.138%
2026-05-11	141.6700	142.1900	140.3900	141.2100	-0.472%	580,741	-11.635%
2026-05-08	143.1100	144.1600	140.7400	141.8800	+0.460%	462,756	-12.052%
2026-05-07	142.8400	142.8400	139.9100	141.2300	-0.808%	804,167	-11.648%
2026-05-06	144.6300	145.0000	140.9250	142.3800	+0.508%	600,186	-12.361%
2026-05-05	140.2400	142.7400	139.1300	141.6600	+2.995%	736,342	-11.916%
2026-05-04	140.0600	141.7700	137.3100	137.5400	-1.348%	703,188	-9.277%
2026-05-01	139.2900	141.9800	137.8900	139.4200	+1.714%	876,470	-10.501%
2026-04-30	124.1000	137.8200	123.7000	137.0700	+11.848%	1,340,619	-8.966%
2026-04-29	124.7100	125.3200	121.9100	122.5500	-1.787%	761,528	+1.820%
2026-04-28	125.6700	125.6700	123.3600	124.7800	-0.787%	354,747	0.000%
2026-04-27	123.3700	125.8100	122.4200	125.7700	+1.945%	404,693	-0.787%
2026-04-24	122.3000	123.9600	121.4250	123.3700	+0.644%	311,351	+1.143%
2026-04-23	122.3000	122.9700	121.0100	122.5800	+0.897%	464,778	+1.795%
2026-04-22	124.7500	125.0900	120.0200	121.4900	-1.961%	780,089	+2.708%
2026-04-21	124.4800	125.5000	122.3400	123.9200	-0.201%	446,034	+0.694%
2026-04-20	123.9600	124.8200	123.1900	124.1700	-0.080%	387,830	+0.491%
2026-04-17	125.3600	127.3800	123.7600	124.2700	+0.689%	1,145,068	+0.410%
2026-04-16	125.3800	125.8850	123.0500	123.4200	-1.876%	358,254	+1.102%
2026-04-15	125.9000	127.3200	124.2250	125.7800	-0.945%	619,646	-0.795%
2026-04-14	126.8800	128.3250	125.9600	126.9800	-0.196%	380,682	-1.733%
2026-04-13	126.0000	127.5000	124.8700	127.2300	+0.189%	352,438	-1.926%
2026-04-10	127.8700	127.8700	126.5900	126.9900	-0.556%	236,256	-1.740%
2026-04-09	125.4600	128.1700	125.3050	127.7000	+1.397%	353,626	-2.287%
2026-04-08	124.1100	129.0100	123.8300	125.9400	+4.281%	637,842	-0.921%
2026-04-07	120.6200	121.2850	118.3700	120.7700	-0.371%	695,573	+3.320%
2026-04-06	120.9600	121.9000	119.2500	121.2200	-0.288%	475,782	+2.937%
2026-04-02	120.0000	122.5700	119.4300	121.5700	-0.613%	394,671	+2.640%
2026-04-01	121.1900	123.7650	120.6600	122.3200	+2.035%	394,882	+2.011%
2026-03-31	117.8700	120.8800	117.0200	119.8800	+2.910%	585,272	+4.087%
2026-03-30	118.7300	119.0600	114.8700	116.4900	-1.397%	501,075	+7.116%
2026-03-27	118.5800	120.2900	117.3300	118.1400	-0.581%	492,016	+5.620%
2026-03-26	120.4500	121.9300	118.7600	118.8300	-2.534%	374,303	+5.007%
2026-03-25	122.6800	122.7100	120.1100	121.9200	+0.669%	686,648	+2.346%
2026-03-24	118.8500	123.0900	116.4300	121.1100	+1.220%	441,071	+3.030%
2026-03-23	119.1500	122.2700	118.0500	119.6500	+2.978%	1,215,032	+4.288%
2026-03-20	120.6600	120.7950	115.3050	116.1900	-3.288%	1,092,350	+7.393%
2026-03-19	119.8400	121.3100	118.3000	120.1400	-1.070%	380,715	+3.862%
2026-03-18	121.1200	122.3900	119.7600	121.4400	-0.173%	404,105	+2.750%
2026-03-17	123.7100	124.0300	120.4800	121.6500	-1.154%	431,548	+2.573%
2026-03-16	122.0500	123.1300	121.3100	123.0700	+1.938%	361,560	+1.389%
2026-03-13	124.8000	125.7950	120.4700	120.7300	-2.377%	541,296	+3.355%
2026-03-12	123.3200	124.3708	121.8000	123.6700	-1.064%	1,562,029	+0.898%
2026-03-11	124.1300	125.5500	122.1400	125.0000	+0.426%	515,719	-0.176%
2026-03-10	125.2100	127.1750	124.1400	124.4700	-0.837%	655,012	+0.249%
2026-03-09	120.9800	125.9800	120.7900	125.5200	+1.743%	1,041,442	-0.590%
2026-03-06	124.1500	125.2800	122.9300	123.3700	-2.682%	547,790	+1.143%
2026-03-05	130.9600	131.9000	125.4600	126.7700	-4.288%	778,068	-1.570%
2026-03-04	132.8300	132.8950	131.3400	132.4500	+0.394%	447,950	-5.791%
2026-03-03	131.1700	132.3500	129.8000	131.9300	-1.427%	580,582	-5.420%
2026-03-02	133.2800	135.7400	130.7300	133.8400	-0.461%	820,811	-6.769%
2026-02-27	135.0300	137.2400	133.7400	134.4600	-1.198%	818,838	-7.199%
2026-02-26	136.4400	137.0900	133.4100	136.0900	+0.458%	1,108,820	-8.311%
2026-02-25	137.2000	137.2000	134.3600	135.4700	-0.529%	609,295	-7.891%
2026-02-24	134.2500	136.9700	134.0300	136.1900	+1.061%	518,326	-8.378%
2026-02-23	135.4700	135.7700	133.4400	134.7600	-0.759%	401,556	-7.406%
2026-02-20	134.2500	136.7900	133.6250	135.7900	+1.647%	627,743	-8.108%
2026-02-19	131.5000	134.0000	131.3650	133.5900	+0.602%	603,471	-6.595%
2026-02-18	131.3100	134.8050	130.1800	132.7900	+3.250%	760,049	-6.032%
2026-02-17	130.2900	131.6750	128.2000	128.6100	-1.772%	492,034	-2.978%
2026-02-13	130.4800	132.6300	130.2850	130.9300	+1.323%	863,107	-4.697%
2026-02-12	135.8200	136.6300	127.8100	129.2200	-2.966%	891,853	-3.436%
2026-02-11	134.4300	135.2900	132.1000	133.1700	+0.196%	969,319	-6.300%
2026-02-10	132.5700	133.8299	131.7300	132.9100	+0.613%	476,823	-6.117%
2026-02-09	130.4800	133.6700	130.1950	132.1000	+1.475%	724,813	-5.541%
2026-02-06	127.6200	131.1600	127.3150	130.1800	+3.457%	782,163	-4.148%
2026-02-05	122.4500	127.1150	122.4500	125.8300	+2.301%	784,490	-0.834%
2026-02-04	124.9600	125.2500	120.7700	123.0000	-1.466%	546,101	+1.447%
2026-02-03	124.0000	125.0200	122.8800	124.8300	+1.003%	733,608	-0.040%
2026-02-02	121.0800	123.6600	120.4200	123.5900	+2.360%	497,786	+0.963%
2026-01-30	120.2900	122.1500	119.8100	120.7400	-0.683%	387,289	+3.346%
2026-01-29	120.2500	121.7600	119.6900	121.5700	+1.622%	409,485	+2.640%
2026-01-28	119.8600	120.8400	118.8580	119.6300	+0.209%	266,699	+4.305%
2026-01-27	120.0000	120.1800	118.1200	119.3800	-0.167%	325,768	+4.523%
2026-01-26	120.8100	121.6800	118.5600	119.5800	-0.582%	440,913	+4.349%
2026-01-23	121.0000	121.0000	119.0800	120.2800	-0.726%	974,776	+3.741%
2026-01-22	123.2300	123.8500	121.0900	121.1600	-0.794%	618,052	+2.988%
2026-01-21	121.3000	122.3800	120.2700	122.1300	+1.623%	566,538	+2.170%
2026-01-20	120.0000	121.7300	120.0000	120.1800	-0.972%	529,288	+3.828%
2026-01-16	120.1800	122.0800	119.5700	121.3600	+0.314%	960,567	+2.818%
2026-01-15	122.5300	124.9900	120.8900	120.9800	-0.469%	779,064	+3.141%
2026-01-14	124.2900	124.2900	119.8600	121.5500	-1.778%	726,993	+2.657%
2026-01-13	122.9100	124.1950	122.7150	123.7500	+0.610%	484,173	+0.832%
2026-01-12	120.9700	123.8900	120.9700	123.0000	+1.729%	462,807	+1.447%
2026-01-09	120.0300	122.7450	118.1003	120.9100	+1.358%	461,843	+3.201%
2026-01-08	119.0700	119.8300	117.3950	119.2900	-0.050%	377,843	+4.602%
2026-01-07	120.4900	120.7250	118.7650	119.3500	-1.012%	1,853,121	+4.550%
2026-01-06	119.7100	121.6300	117.5900	120.5700	+0.467%	604,995	+3.492%
2026-01-05	118.0600	121.1300	118.0600	120.0100	+1.129%	937,314	+3.975%
2026-01-02	116.1200	119.9900	115.3500	118.6700	+2.878%	599,727	+5.149%
2025-12-31	116.6500	117.3550	115.3400	115.3500	-1.216%	366,103	+8.175%
2025-12-30	118.0300	118.2600	116.5300	116.7700	-1.126%	570,991	+6.860%
2025-12-29	118.7900	118.8200	117.5450	118.1000	-1.056%	315,654	+5.656%
2025-12-26	118.5900	119.7400	117.8500	119.3600	+0.794%	481,153	+4.541%
2025-12-24	118.2500	119.0100	117.8700	118.4200	-0.059%	215,014	+5.371%
2025-12-23	117.5200	119.6300	117.5200	118.4900	+0.825%	1,044,958	+5.308%
2025-12-22	116.0200	118.4300	115.8500	117.5200	+1.793%	555,573	+6.178%
2025-12-19	113.1800	116.0400	113.1800	115.4500	+1.459%	811,953	+8.081%
2025-12-18	114.3800	115.6300	113.5900	113.7900	-0.167%	903,303	+9.658%
2025-12-17	115.9900	116.9054	113.2900	113.9800	-2.289%	1,312,891	+9.475%
2025-12-16	115.7800	117.1200	112.7300	116.6500	+0.812%	1,018,948	+6.970%
2025-12-15	116.0000	116.7400	115.1900	115.7100	+0.547%	575,801	+7.839%
2025-12-12	115.6200	115.8799	112.8300	115.0800	-0.104%	803,117	+8.429%
2025-12-11	111.5000	115.3700	111.0000	115.2000	+3.541%	1,050,677	+8.316%
2025-12-10	108.6200	112.1650	108.1900	111.2600	+2.619%	845,776	+12.152%
2025-12-09	108.6300	109.2900	107.7700	108.4200	+0.185%	392,130	+15.089%
2025-12-08	108.8000	110.3100	107.9900	108.2200	+0.130%	819,138	+15.302%
2025-12-05	108.1000	109.3600	107.3300	108.0800	-0.212%	633,071	+15.452%
2025-12-04	106.9900	109.1600	106.0600	108.3100	+1.234%	372,218	+15.206%
2025-12-03	106.8600	107.8800	105.8900	106.9900	+0.488%	550,669	+16.628%
2025-12-02	107.1800	107.9150	105.3800	106.4700	-0.028%	379,646	+17.197%
2025-12-01	106.0900	107.8850	105.4600	106.5000	-0.958%	755,744	+17.164%
2025-11-28	107.2300	107.9300	106.6050	107.5300	+0.920%	361,702	+16.042%
2025-11-26	105.7100	107.3100	105.7100	106.5500	+0.890%	672,355	+17.109%
2025-11-25	104.1400	106.2600	104.0200	105.6100	+0.840%	489,783	+18.152%
2025-11-24	103.5700	105.9200	103.1400	104.7300	+0.847%	903,373	+19.144%
2025-11-21	102.5500	105.0100	101.5100	103.8500	+1.406%	615,767	+20.154%
2025-11-20	103.4700	105.2600	102.3100	102.4100	-0.331%	671,620	+21.844%
2025-11-19	103.7200	105.0000	102.1300	102.7500	-0.194%	580,881	+21.440%
2025-11-18	101.3200	103.7200	100.5500	102.9500	+1.469%	554,478	+21.204%
2025-11-17	102.3000	103.0300	100.9350	101.4600	-1.063%	706,885	+22.984%
2025-11-14	101.5900	103.0600	101.5300	102.5500	-0.195%	1,138,753	+21.677%
2025-11-13	101.5900	103.9500	101.0400	102.7500	+0.273%	738,969	+21.440%
2025-11-12	102.7800	103.8500	101.6701	102.4700	-0.029%	1,607,046	+21.772%
2025-11-11	100.2400	102.9400	99.4000	102.5000	+2.336%	737,261	+21.737%
2025-11-10	99.9900	101.3300	98.3900	100.1600	+1.685%	542,695	+24.581%
2025-11-07	98.1600	99.4800	97.2600	98.5000	-0.895%	930,357	+26.680%
2025-11-06	104.2500	104.9200	97.7750	99.3900	-3.279%	1,316,917	+25.546%
2025-11-05	102.7700	104.4300	102.1300	102.7600	+0.352%	558,614	+21.429%
2025-11-04	102.1000	103.0000	100.0000	102.4000	-0.117%	439,272	+21.855%
2025-11-03	103.3900	103.8600	101.5800	102.5200	-0.379%	444,884	+21.713%
2025-10-31	102.6400	103.3950	101.8100	102.9100	+0.088%	383,433	+21.252%
2025-10-30	102.5900	103.4500	101.7550	102.8200	-0.320%	382,728	+21.358%
2025-10-29	104.0300	105.1100	102.4000	103.1500	-0.597%	335,294	+20.969%
2025-10-28	103.2600	104.2250	102.5800	103.7700	-0.067%	322,593	+20.247%
2025-10-27	105.6600	105.6600	103.5925	103.8400	-0.689%	492,639	+20.166%
2025-10-24	104.7300	105.8550	104.2900	104.5600	+1.073%	473,218	+19.338%
2025-10-23	103.1400	105.1460	102.9550	103.4500	-0.203%	618,967	+20.619%
2025-10-22	105.7400	106.6000	102.5275	103.6600	-1.735%	525,442	+20.374%
2025-10-21	105.3500	106.5100	104.7300	105.4900	-0.180%	427,861	+18.286%
2025-10-20	105.7300	107.4550	105.3700	105.6800	+0.619%	355,256	+18.073%
2025-10-17	105.2900	105.8200	104.2700	105.0300	-0.521%	719,596	+18.804%
2025-10-16	106.7700	106.9100	104.8500	105.5800	-0.771%	550,579	+18.185%
2025-10-15	106.6200	108.2499	106.2000	106.4000	-0.681%	479,134	+17.274%
2025-10-14	105.4400	107.6450	104.9007	107.1300	+0.525%	377,477	+16.475%
2025-10-13	107.1600	108.2500	106.5700	106.5700	+1.100%	1,132,388	+17.087%
2025-10-10	105.9100	107.0168	104.8891	105.4100	-0.095%	342,459	+18.376%
2025-10-09	107.0900	107.0900	104.9200	105.5100	-1.448%	446,944	+18.264%
2025-10-08	106.5500	107.7000	105.6900	107.0600	+1.076%	457,517	+16.551%
2025-10-07	108.6200	108.9275	105.6200	105.9200	-2.198%	538,841	+17.806%
2025-10-06	110.0700	110.6700	107.7900	108.3000	-0.870%	584,265	+15.217%
2025-10-03	109.1600	110.4700	107.6600	109.2500	+0.092%	1,272,049	+14.215%
2025-10-02	107.9700	109.1900	106.6000	109.1500	+0.953%	6,268,006	+14.320%
2025-10-01	109.0500	110.2900	107.6000	108.1200	-1.395%	457,697	+15.409%
2025-09-30	109.4800	110.3600	108.6400	109.6500	+0.541%	445,758	+13.798%
2025-09-29	109.7000	110.2400	108.2100	109.0600	+0.064%	511,294	+14.414%
2025-09-26	109.0100	109.7000	108.4600	108.9900	+0.331%	348,940	+14.488%
2025-09-25	108.0100	109.0525	107.1500	108.6300	-0.330%	654,611	+14.867%
2025-09-24	111.0000	111.5000	108.6800	108.9900	-1.286%	267,857	+14.488%
2025-09-23	110.2300	111.7100	110.0900	110.4100	-0.226%	279,042	+13.015%
2025-09-22	109.8100	111.1860	109.2700	110.6600	+0.600%	368,245	+12.760%
2025-09-19	109.4900	110.2200	108.4900	110.0000	+0.365%	1,360,327	+13.436%
2025-09-18	107.3300	110.8100	107.3300	109.6000	+1.859%	541,748	+13.850%
2025-09-17	108.8200	110.1600	107.4950	107.6000	-0.656%	578,772	+15.967%
2025-09-16	109.9300	109.9300	107.1800	108.3100	-0.969%	780,890	+15.206%
2025-09-15	107.7100	110.2900	107.5500	109.3700	+1.787%	454,418	+14.090%
2025-09-12	108.9700	109.3050	107.3600	107.4500	-1.944%	249,089	+16.128%
2025-09-11	108.8800	110.0400	108.0900	109.5800	+1.042%	424,259	+13.871%
2025-09-10	108.0600	109.1400	107.1700	108.4500	+0.931%	340,976	+15.058%
2025-09-09	108.2100	108.2100	106.4600	107.4500	-0.666%	399,865	+16.128%
2025-09-08	108.0700	109.1500	106.9785	108.1700	+0.065%	536,194	+15.355%
2025-09-05	108.8800	109.1300	105.6772	108.1000	-0.203%	609,559	+15.430%
2025-09-04	106.5700	108.3400	105.9700	108.3200	+2.450%	433,596	+15.196%
2025-09-03	106.5300	106.8500	105.3500	105.7300	-0.788%	490,318	+18.018%
2025-09-02	106.2900	106.9820	105.1339	106.5700	-1.095%	387,679	+17.087%
2025-08-29	109.5500	109.5500	107.2500	107.7500	-1.974%	497,931	+15.805%
2025-08-28	110.1600	110.3200	109.3450	109.9200	-0.045%	592,405	+13.519%
2025-08-27	110.1300	110.6900	109.8500	109.9700	-0.480%	346,596	+13.467%
2025-08-26	109.5800	110.7200	109.3950	110.5000	+0.784%	329,723	+12.923%
2025-08-25	110.8000	111.2700	109.6300	109.6400	-1.270%	259,819	+13.809%
2025-08-22	109.8300	112.1600	109.3400	111.0500	+1.332%	417,454	+12.364%
2025-08-21	108.9800	110.2500	108.7050	109.5900	+0.037%	321,354	+13.861%
2025-08-20	108.3500	109.8600	107.6900	109.5500	+0.091%	477,064	+13.902%
2025-08-19	109.8100	110.7800	108.8650	109.4500	-0.536%	409,201	+14.006%
2025-08-18	109.1400	110.0700	108.6900	110.0400	+0.723%	775,272	+13.395%
2025-08-15	110.8400	110.8400	108.2100	109.2500	-1.399%	459,175	+14.215%
2025-08-14	110.4400	111.4300	109.9900	110.8000	-0.440%	429,815	+12.617%
2025-08-13	110.0000	111.4300	108.5800	111.2900	+1.756%	842,744	+12.121%
2025-08-12	107.2200	111.0000	107.0200	109.3700	+2.339%	1,875,410	+14.090%
2025-08-11	106.6900	107.6700	105.6050	106.8700	+0.802%	754,647	+16.759%
2025-08-08	102.6000	107.6600	102.2950	106.0200	+5.033%	1,395,672	+17.695%
2025-08-07	94.6500	101.8200	94.1850	100.9400	+8.142%	1,494,634	+23.618%
2025-08-06	94.3100	95.3900	93.3100	93.3400	-1.228%	779,155	+33.683%
2025-08-05	93.4600	95.4300	93.4400	94.5000	+1.843%	599,637	+32.042%
2025-08-04	93.0800	93.6800	91.8500	92.7900	+0.553%	407,776	+34.476%
2025-08-01	92.8100	92.8100	89.7967	92.2800	-2.318%	604,546	+35.219%
2025-07-31	94.6700	95.9050	93.4000	94.4700	-0.652%	477,709	+32.084%
2025-07-30	95.4300	96.0450	94.5100	95.0900	+0.401%	338,595	+31.223%
2025-07-29	95.1400	95.1900	93.5000	94.7100	+0.477%	396,792	+31.750%
2025-07-28	96.2300	96.2300	93.9500	94.2600	-1.751%	560,334	+32.379%
2025-07-25	95.4400	98.0000	94.5300	95.9400	+1.128%	852,742	+30.060%
2025-07-24	95.6900	95.7800	94.6950	94.8700	-1.053%	336,965	+31.527%
2025-07-23	95.6300	96.5800	94.8600	95.8800	+0.958%	328,302	+30.142%
2025-07-22	94.4400	95.5050	92.4425	94.9700	+0.625%	459,620	+31.389%
2025-07-21	94.4800	95.8716	93.4000	94.3800	+0.362%	443,084	+32.210%
2025-07-18	94.6100	94.6100	93.6100	94.0400	+0.106%	870,940	+32.688%
2025-07-17	92.8200	94.6100	92.4200	93.9400	+1.579%	547,507	+32.829%
2025-07-16	92.1550	92.9400	90.6500	92.4800	+0.054%	584,050	+34.926%
2025-07-15	93.6800	93.9900	92.1250	92.4300	-1.134%	619,684	+34.999%
2025-07-14	93.4400	94.4599	93.1200	93.4900	-0.267%	220,174	+33.469%
2025-07-11	93.8500	94.5400	93.1500	93.7400	-0.404%	325,435	+33.113%
2025-07-10	93.9400	95.3100	93.4171	94.1200	+0.128%	337,640	+32.575%
2025-07-09	93.4700	94.0200	92.7500	94.0000	+1.457%	330,527	+32.745%
2025-07-08	93.5100	93.9400	91.7100	92.6500	-1.131%	540,299	+34.679%
2025-07-07	93.7400	94.4500	93.0300	93.7100	-0.202%	315,006	+33.155%
2025-07-03	93.3800	94.9400	93.3800	93.9000	+0.278%	278,684	+32.886%
2025-07-02	92.2400	93.6400	92.1150	93.6400	+1.123%	349,295	+33.255%
2025-07-01	92.8100	93.2800	91.1200	92.6000	-0.973%	426,551	+34.752%
2025-06-30	94.0000	94.0000	92.5600	93.5100	+0.678%	491,058	+33.440%
2025-06-27	91.9000	93.2050	91.2400	92.8800	+1.586%	593,828	+34.345%
2025-06-26	91.4700	92.0100	90.7350	91.4300	+1.005%	340,228	+36.476%
2025-06-25	91.8900	92.1645	90.0900	90.5200	-1.491%	537,310	+37.848%
2025-06-24	92.0000	92.1500	90.9050	91.8900	+0.746%	467,591	+35.793%
2025-06-23	88.7300	91.4050	88.2801	91.2100	+2.449%	607,325	+36.805%
2025-06-20	89.7300	89.9000	88.2650	89.0300	-0.157%	1,202,517	+40.155%
2025-06-18	88.7700	90.1950	88.3900	89.1700	+0.451%	518,622	+39.935%
2025-06-17	88.6700	89.5500	88.1700	88.7700	-0.504%	777,940	+40.566%
2025-06-16	90.1000	90.3400	88.9500	89.2200	+0.168%	398,776	+39.857%
2025-06-13	88.5300	89.3800	87.7200	89.0700	-0.469%	508,793	+40.092%
2025-06-12	89.5400	90.2400	88.7000	89.4900	-0.688%	342,476	+39.435%
2025-06-11	90.1800	91.2700	89.6900	90.1100	+0.222%	501,610	+38.475%
2025-06-10	90.8300	90.8950	88.4150	89.9100	-0.969%	524,046	+38.783%
2025-06-09	92.4000	92.4000	90.6400	90.7900	-1.219%	370,407	+37.438%
2025-06-06	91.9000	92.3400	90.7800	91.9100	+1.379%	516,748	+35.763%
2025-06-05	90.1200	91.3000	89.1700	90.6600	+1.059%	496,511	+37.635%
2025-06-04	89.5000	90.4450	89.3000	89.7100	-0.056%	496,708	+39.093%
2025-06-03	88.6400	90.4050	88.4750	89.7600	+1.711%	539,878	+39.015%
2025-06-02	89.0600	89.0600	87.8400	88.2500	-1.342%	469,279	+41.394%
2025-05-30	89.2800	90.1250	88.4500	89.4500	-0.201%	591,487	+39.497%
2025-05-29	90.6300	90.7150	88.7150	89.6300	-0.632%	316,532	+39.217%
2025-05-28	91.7600	91.9939	89.6400	90.2000	-1.356%	667,881	+38.337%
2025-05-27	89.0000	91.5574	88.4838	91.4400	+3.862%	808,995	+36.461%
2025-05-23	85.5800	88.4200	85.0100	88.0400	+2.182%	515,734	+41.731%
2025-05-22	85.9500	86.2700	84.4500	86.1600	-0.185%	424,502	+44.824%
2025-05-21	86.3600	87.5900	85.7274	86.3200	-0.782%	510,848	+44.555%
2025-05-20	86.6300	87.3000	86.3550	87.0000	+0.254%	257,691	+43.425%
2025-05-19	86.0700	87.1100	86.0700	86.7800	-0.287%	314,178	+43.789%
2025-05-16	86.3500	87.2800	85.8800	87.0300	+0.811%	511,865	+43.376%
2025-05-15	86.0200	86.5800	85.6800	86.3300	+0.360%	379,261	+44.538%
2025-05-14	85.9600	86.8900	85.6600	86.0200	+0.467%	523,302	+45.059%
2025-05-13	85.0000	87.2500	84.7750	85.6200	+1.892%	706,150	+45.737%
2025-05-12	85.0000	85.0000	82.1400	84.0300	+1.830%	661,996	+48.495%
2025-05-09	83.6500	83.6500	81.4800	82.5200	-0.326%	865,053	+51.212%
2025-05-08	81.9600	84.0100	81.9000	82.7900	+1.996%	709,236	+50.719%
2025-05-07	82.5300	82.9000	80.9900	81.1700	-1.229%	570,327	+53.727%
2025-05-06	82.7000	84.1100	82.0100	82.1800	-0.976%	1,064,595	+51.837%
2025-05-05	80.7500	83.1400	80.4100	82.9900	+2.267%	588,150	+50.355%
2025-05-02	78.9100	83.2600	78.1900	81.1500	+2.243%	1,043,024	+53.765%
2025-05-01	79.6200	81.8100	76.5700	79.3700	-2.362%	1,182,200	+57.213%
2025-04-30	79.3000	81.8000	78.3100	81.2900	+0.769%	819,850	+53.500%
2025-04-29	80.2900	81.5100	79.7100	80.6700	+0.473%	498,626	+54.680%
2025-04-28	79.9200	80.7700	79.0622	80.2900	+0.463%	360,982	+55.412%
2025-04-25	79.9800	80.2600	79.0950	79.9200	-0.100%	303,719	+56.131%
2025-04-24	77.7900	80.1000	77.7900	80.0000	+2.577%	486,074	+55.975%
2025-04-23	78.5400	80.0800	77.4500	77.9900	+1.775%	582,315	+59.995%
2025-04-22	76.0100	77.1600	75.4000	76.6300	+1.929%	711,825	+62.834%
2025-04-21	76.8400	76.8400	74.3600	75.1800	-2.680%	445,970	+65.975%
2025-04-17	77.2700	78.0400	76.8800	77.2500	-0.129%	485,465	+61.528%
2025-04-16	77.0100	78.1000	76.2500	77.3500	-0.412%	477,406	+61.319%
2025-04-15	77.6800	79.0400	77.0400	77.6700	-0.193%	608,182	+60.654%
2025-04-14	79.2500	79.8884	77.2000	77.8200	-0.955%	449,481	+60.344%
2025-04-11	77.0600	78.6700	75.3100	78.5700	+1.709%	570,687	+58.814%
2025-04-10	75.3700	78.0200	75.0000	77.2500	-0.451%	815,083	+61.528%
2025-04-09	70.9400	79.0700	70.4100	77.6000	+7.898%	1,521,450	+60.799%
2025-04-08	74.5500	75.5100	70.8100	71.9200	+0.042%	951,811	+73.498%
2025-04-07	69.3300	75.0000	69.0800	71.8900	-0.222%	945,814	+73.571%
2025-04-04	72.3400	73.9600	70.0600	72.0500	-3.856%	1,348,423	+73.185%
2025-04-03	73.5200	76.2850	73.5200	74.9400	-3.837%	687,287	+66.507%
2025-04-02	75.2900	78.5800	75.2900	77.9300	+2.096%	608,732	+60.118%
2025-04-01	74.5900	76.6300	74.5400	76.3300	+1.233%	582,838	+63.474%
2025-03-31	73.7000	75.5400	72.9200	75.4000	+0.266%	498,824	+65.491%
2025-03-28	75.4400	75.5200	74.2900	75.2000	-0.529%	392,218	+65.931%
2025-03-27	76.9300	76.9300	75.1450	75.6000	-2.123%	473,833	+65.053%
2025-03-26	79.3100	79.5900	76.7680	77.2400	-2.671%	452,437	+61.548%
2025-03-25	77.4500	79.6500	77.2800	79.3600	+2.123%	712,211	+57.233%
2025-03-24	77.7400	78.6500	77.3488	77.7100	+1.982%	591,878	+60.571%
2025-03-21	75.3100	76.2100	74.3500	76.2000	-0.066%	1,429,598	+63.753%
2025-03-20	74.9000	76.8800	74.9000	76.2500	+0.395%	629,833	+63.646%
2025-03-19	73.3100	76.6700	73.3100	75.9500	+3.899%	1,092,724	+64.292%
2025-03-18	73.0100	73.8900	72.0500	73.1000	-0.895%	668,615	+70.698%
2025-03-17	73.6100	74.6150	73.1600	73.7600	-0.392%	790,563	+69.170%
2025-03-14	73.0000	74.7450	72.5750	74.0500	+2.251%	556,727	+68.508%
2025-03-13	72.7500	73.0300	71.5000	72.4200	-0.984%	535,775	+72.300%
2025-03-12	73.5200	74.5300	72.0700	73.1400	+1.866%	873,023	+70.604%
2025-03-11	71.5500	73.2400	70.9700	71.8000	+1.155%	959,442	+73.788%
2025-03-10	72.8500	74.1100	69.6700	70.9800	-4.159%	1,552,335	+75.796%
2025-03-07	76.1400	77.1800	73.3300	74.0600	-2.757%	1,571,839	+68.485%
2025-03-06	78.3100	78.8800	75.8800	76.1600	-4.274%	787,660	+63.839%
2025-03-05	79.4500	80.3500	78.1700	79.5600	-0.013%	674,834	+56.838%
2025-03-04	79.6300	81.2900	78.7550	79.5700	-2.284%	524,049	+56.818%
2025-03-03	82.8600	84.0000	80.6000	81.4300	-1.393%	572,397	+53.236%
2025-02-28	81.5500	82.6500	81.1011	82.5800	+1.587%	548,826	+51.102%
2025-02-27	81.5700	82.6650	80.8000	81.2900	-1.071%	398,850	+53.500%
2025-02-26	82.8900	84.7600	82.0700	82.1700	+0.330%	596,875	+51.856%
2025-02-25	81.9600	82.5500	80.3900	81.9000	+0.343%	577,663	+52.357%
2025-02-24	82.2000	82.5870	81.0938	81.6200	-0.706%	503,184	+52.879%
2025-02-21	86.0000	86.0000	81.5200	82.2000	-2.802%	532,747	+51.800%
2025-02-20	86.9200	87.1400	83.5820	84.5700	-2.603%	772,293	+47.546%
2025-02-19	86.8100	87.6300	85.1715	86.8300	-1.048%	694,831	+43.706%
2025-02-18	87.1200	88.2990	86.1800	87.7500	+1.013%	814,301	+42.199%
2025-02-14	87.2400	87.5109	85.6500	86.8700	-0.356%	369,779	+43.640%
2025-02-13	87.2600	91.0000	83.6500	87.1800	+0.577%	1,502,601	+43.129%
2025-02-12	85.7200	88.0100	85.6700	86.6800	-1.062%	506,268	+43.955%
2025-02-11	88.9700	89.1100	87.5500	87.6100	-2.232%	844,959	+42.427%
2025-02-10	88.9200	89.8700	88.1100	89.6100	+1.231%	363,315	+39.248%
2025-02-07	89.2100	89.7500	88.1100	88.5200	-0.360%	365,978	+40.962%
2025-02-06	87.9200	89.1137	87.3800	88.8400	+1.358%	485,286	+40.455%
2025-02-05	88.0000	89.1800	87.2500	87.6500	+0.562%	431,649	+42.362%
2025-02-04	86.4400	87.4800	86.0100	87.1600	+0.728%	434,644	+43.162%
2025-02-03	86.1200	87.8900	85.4500	86.5300	-1.827%	396,965	+44.204%
2025-01-31	89.2800	89.2800	85.4500	88.1400	-1.166%	572,368	+41.570%
2025-01-30	88.2000	90.1600	87.7850	89.1800	+2.576%	524,960	+39.919%
2025-01-29	86.0000	88.0200	86.0000	86.9400	+1.660%	390,400	+43.524%

document.getElementById("q93nq5").onerror = function(){this.style.display='none';}; .dark-mode .n6TqXx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6TqXx{ color: #333333; background-color: white; border: 2px solid #333333; }GVAGranite Construction Inc.stock NYSE

GVA
Granite Construction Inc.
stock NYSE