Dark

GVA
Granite Construction Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:53 PM EDT

119.33USD-0.126%(-0.15)312,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:20:30 AM EDT

119.48USD0.000%(0.00)1,036

After-hours

Sep 4, 2026 4:00:30 PM EDT

119.30USD-0.025%(-0.03)78,676

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	119.3900	120.9900	118.4350	119.3000	-0.151%	312,188	0.000%
2026-09-03	119.2500	120.1700	117.7450	119.4800	+0.378%	314,494	-0.151%
2026-09-02	118.1000	119.6700	117.2800	119.0300	+0.933%	398,348	+0.227%
2026-09-01	119.5200	122.0400	117.6400	117.9300	-2.181%	492,122	+1.162%
2026-08-31	122.3300	122.3300	119.4080	120.5600	-1.600%	488,581	-1.045%
2026-08-28	124.8500	124.8500	122.3400	122.5200	-1.756%	259,379	-2.628%
2026-08-27	123.9600	125.2100	122.2700	124.7100	+0.581%	519,334	-4.338%
2026-08-26	122.0600	124.1900	120.0000	123.9900	+1.673%	301,501	-3.783%
2026-08-25	125.0200	125.2200	121.4250	121.9500	-0.966%	617,572	-2.173%
2026-08-24	123.7300	123.7300	121.7500	123.1400	-0.485%	277,061	-3.118%
2026-08-21	124.1000	124.6450	122.2200	123.7400	+0.626%	279,267	-3.588%
2026-08-20	124.6300	125.5100	122.6300	122.9700	-2.467%	539,626	-2.984%
2026-08-19	126.2900	126.6300	122.7600	126.0800	+1.334%	456,646	-5.378%
2026-08-18	127.2400	127.2400	123.6500	124.4200	-2.812%	467,035	-4.115%
2026-08-17	127.0000	129.4550	125.0095	128.0200	+0.724%	700,797	-6.811%
2026-08-14	123.4800	127.5950	123.4150	127.1000	+2.798%	790,546	-6.137%
2026-08-13	126.9200	126.9500	123.2800	123.6400	-2.021%	586,180	-3.510%
2026-08-12	126.4000	127.5850	123.8110	126.1900	+0.654%	276,614	-5.460%
2026-08-11	126.9900	127.5500	124.4750	125.3700	-0.476%	394,697	-4.842%
2026-08-10	128.1000	129.1600	125.3450	125.9700	-1.831%	547,077	-5.295%
2026-08-07	124.3200	128.7550	123.4500	128.3200	+5.526%	929,268	-7.029%
2026-08-06	124.7900	125.6400	120.9400	121.6000	-1.403%	814,066	-1.891%
2026-08-05	123.2000	125.9800	122.2650	123.3300	+0.999%	1,843,782	-3.268%
2026-08-04	124.6100	125.8050	121.9400	122.1100	-1.580%	1,250,296	-2.301%
2026-08-03	121.3100	126.6400	121.3100	124.0700	+2.563%	1,068,816	-3.845%
2026-07-31	116.2800	124.6200	116.2800	120.9700	+5.265%	2,000,483	-1.381%
2026-07-30	114.4200	116.1250	108.3800	114.9200	-2.511%	2,955,644	+3.811%
2026-07-29	120.6100	121.9800	115.4400	117.8800	-2.827%	1,262,731	+1.205%
2026-07-28	125.1000	125.2900	120.5600	121.3100	-3.354%	839,835	-1.657%
2026-07-27	126.5900	127.8400	123.1800	125.5200	+0.844%	798,740	-4.955%
2026-07-24	127.6500	128.7400	123.8100	124.4700	-1.768%	571,293	-4.154%
2026-07-23	124.5700	127.2700	124.5700	126.7100	+0.787%	811,302	-5.848%
2026-07-22	124.8200	126.8000	124.7800	125.7200	+0.753%	571,047	-5.107%
2026-07-21	123.5800	125.0900	122.4075	124.7800	+2.212%	660,124	-4.392%
2026-07-20	124.5100	126.5400	121.7950	122.0800	-1.572%	594,629	-2.277%
2026-07-17	124.9200	127.9099	124.0100	124.0300	-1.274%	1,673,186	-3.814%
2026-07-16	124.2300	127.5800	124.2300	125.6300	+0.859%	858,935	-5.039%
2026-07-15	121.9200	125.4500	121.9200	124.5600	+3.002%	994,337	-4.223%
2026-07-14	121.0800	123.1000	119.5800	120.9300	+1.844%	764,786	-1.348%
2026-07-13	120.6200	122.4500	118.5300	118.7400	-3.038%	837,097	+0.472%
2026-07-10	123.5000	127.2300	120.1800	122.4600	-2.484%	1,247,875	-2.580%
2026-07-09	141.6200	144.0600	125.1800	125.5800	-12.500%	1,788,727	-5.001%
2026-07-08	141.8100	145.3600	141.8100	143.5200	-0.382%	390,860	-16.876%
2026-07-07	147.0200	147.8650	141.5850	144.0700	-2.924%	448,209	-17.193%
2026-07-06	145.9500	151.1100	145.9500	148.4100	+1.699%	544,508	-19.615%
2026-07-02	151.1600	152.3500	144.2350	145.9300	-2.596%	607,294	-18.248%
2026-07-01	157.7400	158.4650	149.3200	149.8200	-5.225%	795,236	-20.371%
2026-06-30	158.9600	160.4050	157.7900	158.0800	-0.554%	791,365	-24.532%
2026-06-29	157.9800	160.2900	155.4425	158.9600	-0.892%	845,051	-24.950%
2026-06-26	157.4600	162.0800	155.2900	160.3900	+2.387%	2,136,565	-25.619%
2026-06-25	153.8600	157.5350	153.1700	156.6500	+3.141%	575,628	-23.843%
2026-06-24	150.8200	155.2150	150.2550	151.8800	+1.199%	1,107,643	-21.451%
2026-06-23	149.0500	152.8300	147.8700	150.0800	-0.937%	2,214,571	-20.509%
2026-06-22	146.5200	151.5700	146.0859	151.5000	+3.293%	1,439,052	-21.254%
2026-06-18	145.4900	147.0800	144.7900	146.6700	+2.323%	1,228,683	-18.661%
2026-06-17	145.8600	147.9999	143.0900	143.3400	-1.267%	773,389	-16.771%
2026-06-16	143.3400	147.3800	143.1100	145.1800	+2.702%	880,662	-17.826%
2026-06-15	143.0100	145.0000	140.9250	141.3600	+0.541%	513,892	-15.606%
2026-06-12	140.2000	143.2350	140.1800	140.6000	+1.158%	539,697	-15.149%
2026-06-11	137.6900	139.3900	134.4100	138.9900	+2.379%	1,070,829	-14.166%
2026-06-10	140.7000	142.5500	135.7200	135.7600	-3.063%	612,756	-12.124%
2026-06-09	140.9600	143.8600	136.8800	140.0500	+0.143%	689,988	-14.816%
2026-06-08	141.0000	141.8700	138.5700	139.8500	-1.061%	578,932	-14.694%
2026-06-05	141.3800	144.1050	140.0000	141.3500	-0.155%	651,320	-15.600%
2026-06-04	138.7800	141.8700	137.8300	141.5700	+1.827%	513,101	-15.731%
2026-06-03	136.0100	139.1700	136.0100	139.0300	+1.667%	658,176	-14.191%
2026-06-02	136.0000	139.1300	136.0000	136.7500	+0.161%	688,032	-12.761%
2026-06-01	134.7900	137.7450	133.6401	136.5300	-0.227%	1,548,661	-12.620%
2026-05-29	137.9300	140.0200	136.5800	136.8400	-0.342%	1,071,738	-12.818%
2026-05-28	136.5800	140.0000	135.8500	137.3100	+1.975%	608,663	-13.116%
2026-05-27	135.8900	138.2650	134.3800	134.6500	+0.846%	659,417	-11.400%
2026-05-26	130.9100	134.1300	130.2150	133.5200	+2.747%	561,753	-10.650%
2026-05-22	128.2500	131.1100	126.2800	129.9500	+1.818%	461,793	-8.195%
2026-05-21	129.7600	130.1500	127.5550	127.6300	-2.379%	728,234	-6.527%
2026-05-20	133.2900	135.1100	130.4400	130.7400	-1.299%	2,550,289	-8.750%
2026-05-19	135.2800	135.6400	132.1000	132.4600	-3.511%	985,729	-9.935%
2026-05-18	138.7800	139.9400	135.2300	137.2800	-0.917%	647,873	-13.097%
2026-05-15	139.8800	139.8800	136.6000	138.5500	-1.689%	699,147	-13.894%
2026-05-14	144.5300	144.7599	140.0200	140.9300	-1.537%	738,390	-15.348%
2026-05-13	140.7700	143.7450	139.0700	143.1300	+1.930%	750,529	-16.649%
2026-05-12	140.7200	141.2400	137.6500	140.4200	-0.559%	765,521	-15.041%
2026-05-11	141.6700	142.1900	140.3900	141.2100	-0.472%	580,741	-15.516%
2026-05-08	143.1100	144.1600	140.7400	141.8800	+0.460%	462,756	-15.915%
2026-05-07	142.8400	142.8400	139.9100	141.2300	-0.808%	804,167	-15.528%
2026-05-06	144.6300	145.0000	140.9250	142.3800	+0.508%	600,186	-16.210%
2026-05-05	140.2400	142.7400	139.1300	141.6600	+2.995%	736,342	-15.784%
2026-05-04	140.0600	141.7700	137.3100	137.5400	-1.348%	703,188	-13.262%
2026-05-01	139.2900	141.9800	137.8900	139.4200	+1.714%	876,470	-14.431%
2026-04-30	124.1000	137.8200	123.7000	137.0700	+11.848%	1,340,619	-12.964%
2026-04-29	124.7100	125.3200	121.9100	122.5500	-1.787%	761,528	-2.652%
2026-04-28	125.6700	125.6700	123.3600	124.7800	-0.787%	354,747	-4.392%
2026-04-27	123.3700	125.8100	122.4200	125.7700	+1.945%	404,693	-5.144%
2026-04-24	122.3000	123.9600	121.4250	123.3700	+0.644%	311,351	-3.299%
2026-04-23	122.3000	122.9700	121.0100	122.5800	+0.897%	464,778	-2.676%
2026-04-22	124.7500	125.0900	120.0200	121.4900	-1.961%	780,089	-1.803%
2026-04-21	124.4800	125.5000	122.3400	123.9200	-0.201%	446,034	-3.728%
2026-04-20	123.9600	124.8200	123.1900	124.1700	-0.080%	387,830	-3.922%
2026-04-17	125.3600	127.3800	123.7600	124.2700	+0.689%	1,145,068	-3.999%
2026-04-16	125.3800	125.8850	123.0500	123.4200	-1.876%	358,254	-3.338%
2026-04-15	125.9000	127.3200	124.2250	125.7800	-0.945%	619,646	-5.152%
2026-04-14	126.8800	128.3250	125.9600	126.9800	-0.196%	380,682	-6.048%
2026-04-13	126.0000	127.5000	124.8700	127.2300	+0.189%	352,438	-6.233%
2026-04-10	127.8700	127.8700	126.5900	126.9900	-0.556%	236,256	-6.056%
2026-04-09	125.4600	128.1700	125.3050	127.7000	+1.397%	353,626	-6.578%
2026-04-08	124.1100	129.0100	123.8300	125.9400	+4.281%	637,842	-5.272%
2026-04-07	120.6200	121.2850	118.3700	120.7700	-0.371%	695,573	-1.217%
2026-04-06	120.9600	121.9000	119.2500	121.2200	-0.288%	475,782	-1.584%
2026-04-02	120.0000	122.5700	119.4300	121.5700	-0.613%	394,671	-1.867%
2026-04-01	121.1900	123.7650	120.6600	122.3200	+2.035%	394,882	-2.469%
2026-03-31	117.8700	120.8800	117.0200	119.8800	+2.910%	585,272	-0.484%
2026-03-30	118.7300	119.0600	114.8700	116.4900	-1.397%	501,075	+2.412%
2026-03-27	118.5800	120.2900	117.3300	118.1400	-0.581%	492,016	+0.982%
2026-03-26	120.4500	121.9300	118.7600	118.8300	-2.534%	374,303	+0.396%
2026-03-25	122.6800	122.7100	120.1100	121.9200	+0.669%	686,648	-2.149%
2026-03-24	118.8500	123.0900	116.4300	121.1100	+1.220%	441,071	-1.495%
2026-03-23	119.1500	122.2700	118.0500	119.6500	+2.978%	1,215,032	-0.293%
2026-03-20	120.6600	120.7950	115.3050	116.1900	-3.288%	1,092,350	+2.677%
2026-03-19	119.8400	121.3100	118.3000	120.1400	-1.070%	380,715	-0.699%
2026-03-18	121.1200	122.3900	119.7600	121.4400	-0.173%	404,105	-1.762%
2026-03-17	123.7100	124.0300	120.4800	121.6500	-1.154%	431,548	-1.932%
2026-03-16	122.0500	123.1300	121.3100	123.0700	+1.938%	361,560	-3.063%
2026-03-13	124.8000	125.7950	120.4700	120.7300	-2.377%	541,296	-1.184%
2026-03-12	123.3200	124.3708	121.8000	123.6700	-1.064%	1,562,029	-3.534%
2026-03-11	124.1300	125.5500	122.1400	125.0000	+0.426%	515,719	-4.560%
2026-03-10	125.2100	127.1750	124.1400	124.4700	-0.837%	655,012	-4.154%
2026-03-09	120.9800	125.9800	120.7900	125.5200	+1.743%	1,041,442	-4.955%
2026-03-06	124.1500	125.2800	122.9300	123.3700	-2.682%	547,790	-3.299%
2026-03-05	130.9600	131.9000	125.4600	126.7700	-4.288%	778,068	-5.893%
2026-03-04	132.8300	132.8950	131.3400	132.4500	+0.394%	447,950	-9.928%
2026-03-03	131.1700	132.3500	129.8000	131.9300	-1.427%	580,582	-9.573%
2026-03-02	133.2800	135.7400	130.7300	133.8400	-0.461%	820,811	-10.864%
2026-02-27	135.0300	137.2400	133.7400	134.4600	-1.198%	818,838	-11.275%
2026-02-26	136.4400	137.0900	133.4100	136.0900	+0.458%	1,108,820	-12.337%
2026-02-25	137.2000	137.2000	134.3600	135.4700	-0.529%	609,295	-11.936%
2026-02-24	134.2500	136.9700	134.0300	136.1900	+1.061%	518,326	-12.402%
2026-02-23	135.4700	135.7700	133.4400	134.7600	-0.759%	401,556	-11.472%
2026-02-20	134.2500	136.7900	133.6250	135.7900	+1.647%	627,743	-12.144%
2026-02-19	131.5000	134.0000	131.3650	133.5900	+0.602%	603,471	-10.697%
2026-02-18	131.3100	134.8050	130.1800	132.7900	+3.250%	760,049	-10.159%
2026-02-17	130.2900	131.6750	128.2000	128.6100	-1.772%	492,034	-7.239%
2026-02-13	130.4800	132.6300	130.2850	130.9300	+1.323%	863,107	-8.883%
2026-02-12	135.8200	136.6300	127.8100	129.2200	-2.966%	891,853	-7.677%
2026-02-11	134.4300	135.2900	132.1000	133.1700	+0.196%	969,319	-10.415%
2026-02-10	132.5700	133.8299	131.7300	132.9100	+0.613%	476,823	-10.240%
2026-02-09	130.4800	133.6700	130.1950	132.1000	+1.475%	724,813	-9.690%
2026-02-06	127.6200	131.1600	127.3150	130.1800	+3.457%	782,163	-8.358%
2026-02-05	122.4500	127.1150	122.4500	125.8300	+2.301%	784,490	-5.190%
2026-02-04	124.9600	125.2500	120.7700	123.0000	-1.466%	546,101	-3.008%
2026-02-03	124.0000	125.0200	122.8800	124.8300	+1.003%	733,608	-4.430%
2026-02-02	121.0800	123.6600	120.4200	123.5900	+2.360%	497,786	-3.471%
2026-01-30	120.2900	122.1500	119.8100	120.7400	-0.683%	387,289	-1.193%
2026-01-29	120.2500	121.7600	119.6900	121.5700	+1.622%	409,485	-1.867%
2026-01-28	119.8600	120.8400	118.8580	119.6300	+0.209%	266,699	-0.276%
2026-01-27	120.0000	120.1800	118.1200	119.3800	-0.167%	325,768	-0.067%
2026-01-26	120.8100	121.6800	118.5600	119.5800	-0.582%	440,913	-0.234%
2026-01-23	121.0000	121.0000	119.0800	120.2800	-0.726%	974,776	-0.815%
2026-01-22	123.2300	123.8500	121.0900	121.1600	-0.794%	618,052	-1.535%
2026-01-21	121.3000	122.3800	120.2700	122.1300	+1.623%	566,538	-2.317%
2026-01-20	120.0000	121.7300	120.0000	120.1800	-0.972%	529,288	-0.732%
2026-01-16	120.1800	122.0800	119.5700	121.3600	+0.314%	960,567	-1.697%
2026-01-15	122.5300	124.9900	120.8900	120.9800	-0.469%	779,064	-1.389%
2026-01-14	124.2900	124.2900	119.8600	121.5500	-1.778%	726,993	-1.851%
2026-01-13	122.9100	124.1950	122.7150	123.7500	+0.610%	484,173	-3.596%
2026-01-12	120.9700	123.8900	120.9700	123.0000	+1.729%	462,807	-3.008%
2026-01-09	120.0300	122.7450	118.1003	120.9100	+1.358%	461,843	-1.332%
2026-01-08	119.0700	119.8300	117.3950	119.2900	-0.050%	377,843	+0.008%
2026-01-07	120.4900	120.7250	118.7650	119.3500	-1.012%	1,853,121	-0.042%
2026-01-06	119.7100	121.6300	117.5900	120.5700	+0.467%	604,995	-1.053%
2026-01-05	118.0600	121.1300	118.0600	120.0100	+1.129%	937,314	-0.592%
2026-01-02	116.1200	119.9900	115.3500	118.6700	+2.878%	599,727	+0.531%
2025-12-31	116.6500	117.3550	115.3400	115.3500	-1.216%	366,103	+3.424%
2025-12-30	118.0300	118.2600	116.5300	116.7700	-1.126%	570,991	+2.167%
2025-12-29	118.7900	118.8200	117.5450	118.1000	-1.056%	315,654	+1.016%
2025-12-26	118.5900	119.7400	117.8500	119.3600	+0.794%	481,153	-0.050%
2025-12-24	118.2500	119.0100	117.8700	118.4200	-0.059%	215,014	+0.743%
2025-12-23	117.5200	119.6300	117.5200	118.4900	+0.825%	1,044,958	+0.684%
2025-12-22	116.0200	118.4300	115.8500	117.5200	+1.793%	555,573	+1.515%
2025-12-19	113.1800	116.0400	113.1800	115.4500	+1.459%	811,953	+3.335%
2025-12-18	114.3800	115.6300	113.5900	113.7900	-0.167%	903,303	+4.842%
2025-12-17	115.9900	116.9054	113.2900	113.9800	-2.289%	1,312,891	+4.667%
2025-12-16	115.7800	117.1200	112.7300	116.6500	+0.812%	1,018,948	+2.272%
2025-12-15	116.0000	116.7400	115.1900	115.7100	+0.547%	575,801	+3.103%
2025-12-12	115.6200	115.8799	112.8300	115.0800	-0.104%	803,117	+3.667%
2025-12-11	111.5000	115.3700	111.0000	115.2000	+3.541%	1,050,677	+3.559%
2025-12-10	108.6200	112.1650	108.1900	111.2600	+2.619%	845,776	+7.226%
2025-12-09	108.6300	109.2900	107.7700	108.4200	+0.185%	392,130	+10.035%
2025-12-08	108.8000	110.3100	107.9900	108.2200	+0.130%	819,138	+10.238%
2025-12-05	108.1000	109.3600	107.3300	108.0800	-0.212%	633,071	+10.381%
2025-12-04	106.9900	109.1600	106.0600	108.3100	+1.234%	372,218	+10.147%
2025-12-03	106.8600	107.8800	105.8900	106.9900	+0.488%	550,669	+11.506%
2025-12-02	107.1800	107.9150	105.3800	106.4700	-0.028%	379,646	+12.050%
2025-12-01	106.0900	107.8850	105.4600	106.5000	-0.958%	755,744	+12.019%
2025-11-28	107.2300	107.9300	106.6050	107.5300	+0.920%	361,702	+10.946%
2025-11-26	105.7100	107.3100	105.7100	106.5500	+0.890%	672,355	+11.966%
2025-11-25	104.1400	106.2600	104.0200	105.6100	+0.840%	489,783	+12.963%
2025-11-24	103.5700	105.9200	103.1400	104.7300	+0.847%	903,373	+13.912%
2025-11-21	102.5500	105.0100	101.5100	103.8500	+1.406%	615,767	+14.877%
2025-11-20	103.4700	105.2600	102.3100	102.4100	-0.331%	671,620	+16.493%
2025-11-19	103.7200	105.0000	102.1300	102.7500	-0.194%	580,881	+16.107%
2025-11-18	101.3200	103.7200	100.5500	102.9500	+1.469%	554,478	+15.881%
2025-11-17	102.3000	103.0300	100.9350	101.4600	-1.063%	706,885	+17.583%
2025-11-14	101.5900	103.0600	101.5300	102.5500	-0.195%	1,138,753	+16.333%
2025-11-13	101.5900	103.9500	101.0400	102.7500	+0.273%	738,969	+16.107%
2025-11-12	102.7800	103.8500	101.6701	102.4700	-0.029%	1,607,046	+16.424%
2025-11-11	100.2400	102.9400	99.4000	102.5000	+2.336%	737,261	+16.390%
2025-11-10	99.9900	101.3300	98.3900	100.1600	+1.685%	542,695	+19.109%
2025-11-07	98.1600	99.4800	97.2600	98.5000	-0.895%	930,357	+21.117%
2025-11-06	104.2500	104.9200	97.7750	99.3900	-3.279%	1,316,917	+20.032%
2025-11-05	102.7700	104.4300	102.1300	102.7600	+0.352%	558,614	+16.096%
2025-11-04	102.1000	103.0000	100.0000	102.4000	-0.117%	439,272	+16.504%
2025-11-03	103.3900	103.8600	101.5800	102.5200	-0.379%	444,884	+16.368%
2025-10-31	102.6400	103.3950	101.8100	102.9100	+0.088%	383,433	+15.927%
2025-10-30	102.5900	103.4500	101.7550	102.8200	-0.320%	382,728	+16.028%
2025-10-29	104.0300	105.1100	102.4000	103.1500	-0.597%	335,294	+15.657%
2025-10-28	103.2600	104.2250	102.5800	103.7700	-0.067%	322,593	+14.966%
2025-10-27	105.6600	105.6600	103.5925	103.8400	-0.689%	492,639	+14.888%
2025-10-24	104.7300	105.8550	104.2900	104.5600	+1.073%	473,218	+14.097%
2025-10-23	103.1400	105.1460	102.9550	103.4500	-0.203%	618,967	+15.321%
2025-10-22	105.7400	106.6000	102.5275	103.6600	-1.735%	525,442	+15.088%
2025-10-21	105.3500	106.5100	104.7300	105.4900	-0.180%	427,861	+13.091%
2025-10-20	105.7300	107.4550	105.3700	105.6800	+0.619%	355,256	+12.888%
2025-10-17	105.2900	105.8200	104.2700	105.0300	-0.521%	719,596	+13.587%
2025-10-16	106.7700	106.9100	104.8500	105.5800	-0.771%	550,579	+12.995%
2025-10-15	106.6200	108.2499	106.2000	106.4000	-0.681%	479,134	+12.124%
2025-10-14	105.4400	107.6450	104.9007	107.1300	+0.525%	377,477	+11.360%
2025-10-13	107.1600	108.2500	106.5700	106.5700	+1.100%	1,132,388	+11.945%
2025-10-10	105.9100	107.0168	104.8891	105.4100	-0.095%	342,459	+13.177%
2025-10-09	107.0900	107.0900	104.9200	105.5100	-1.448%	446,944	+13.070%
2025-10-08	106.5500	107.7000	105.6900	107.0600	+1.076%	457,517	+11.433%
2025-10-07	108.6200	108.9275	105.6200	105.9200	-2.198%	538,841	+12.632%
2025-10-06	110.0700	110.6700	107.7900	108.3000	-0.870%	584,265	+10.157%
2025-10-03	109.1600	110.4700	107.6600	109.2500	+0.092%	1,272,049	+9.199%
2025-10-02	107.9700	109.1900	106.6000	109.1500	+0.953%	6,268,006	+9.299%
2025-10-01	109.0500	110.2900	107.6000	108.1200	-1.395%	457,697	+10.340%
2025-09-30	109.4800	110.3600	108.6400	109.6500	+0.541%	445,758	+8.801%
2025-09-29	109.7000	110.2400	108.2100	109.0600	+0.064%	511,294	+9.389%
2025-09-26	109.0100	109.7000	108.4600	108.9900	+0.331%	348,940	+9.460%
2025-09-25	108.0100	109.0525	107.1500	108.6300	-0.330%	654,611	+9.822%
2025-09-24	111.0000	111.5000	108.6800	108.9900	-1.286%	267,857	+9.460%
2025-09-23	110.2300	111.7100	110.0900	110.4100	-0.226%	279,042	+8.052%
2025-09-22	109.8100	111.1860	109.2700	110.6600	+0.600%	368,245	+7.808%
2025-09-19	109.4900	110.2200	108.4900	110.0000	+0.365%	1,360,327	+8.455%
2025-09-18	107.3300	110.8100	107.3300	109.6000	+1.859%	541,748	+8.850%
2025-09-17	108.8200	110.1600	107.4950	107.6000	-0.656%	578,772	+10.874%
2025-09-16	109.9300	109.9300	107.1800	108.3100	-0.969%	780,890	+10.147%
2025-09-15	107.7100	110.2900	107.5500	109.3700	+1.787%	454,418	+9.079%
2025-09-12	108.9700	109.3050	107.3600	107.4500	-1.944%	249,089	+11.028%
2025-09-11	108.8800	110.0400	108.0900	109.5800	+1.042%	424,259	+8.870%
2025-09-10	108.0600	109.1400	107.1700	108.4500	+0.931%	340,976	+10.005%
2025-09-09	108.2100	108.2100	106.4600	107.4500	-0.666%	399,865	+11.028%
2025-09-08	108.0700	109.1500	106.9785	108.1700	+0.065%	536,194	+10.289%
2025-09-05	108.8800	109.1300	105.6772	108.1000	-0.203%	609,559	+10.361%
2025-09-04	106.5700	108.3400	105.9700	108.3200	+2.450%	433,596	+10.137%
2025-09-03	106.5300	106.8500	105.3500	105.7300	-0.788%	490,318	+12.835%
2025-09-02	106.2900	106.9820	105.1339	106.5700	-1.095%	387,679	+11.945%
2025-08-29	109.5500	109.5500	107.2500	107.7500	-1.974%	497,931	+10.719%
2025-08-28	110.1600	110.3200	109.3450	109.9200	-0.045%	592,405	+8.533%
2025-08-27	110.1300	110.6900	109.8500	109.9700	-0.480%	346,596	+8.484%
2025-08-26	109.5800	110.7200	109.3950	110.5000	+0.784%	329,723	+7.964%
2025-08-25	110.8000	111.2700	109.6300	109.6400	-1.270%	259,819	+8.811%
2025-08-22	109.8300	112.1600	109.3400	111.0500	+1.332%	417,454	+7.429%
2025-08-21	108.9800	110.2500	108.7050	109.5900	+0.037%	321,354	+8.860%
2025-08-20	108.3500	109.8600	107.6900	109.5500	+0.091%	477,064	+8.900%
2025-08-19	109.8100	110.7800	108.8650	109.4500	-0.536%	409,201	+9.000%
2025-08-18	109.1400	110.0700	108.6900	110.0400	+0.723%	775,272	+8.415%
2025-08-15	110.8400	110.8400	108.2100	109.2500	-1.399%	459,175	+9.199%
2025-08-14	110.4400	111.4300	109.9900	110.8000	-0.440%	429,815	+7.671%
2025-08-13	110.0000	111.4300	108.5800	111.2900	+1.756%	842,744	+7.197%
2025-08-12	107.2200	111.0000	107.0200	109.3700	+2.339%	1,875,410	+9.079%
2025-08-11	106.6900	107.6700	105.6050	106.8700	+0.802%	754,647	+11.631%
2025-08-08	102.6000	107.6600	102.2950	106.0200	+5.033%	1,395,672	+12.526%
2025-08-07	94.6500	101.8200	94.1850	100.9400	+8.142%	1,494,634	+18.189%
2025-08-06	94.3100	95.3900	93.3100	93.3400	-1.228%	779,155	+27.812%
2025-08-05	93.4600	95.4300	93.4400	94.5000	+1.843%	599,637	+26.243%
2025-08-04	93.0800	93.6800	91.8500	92.7900	+0.553%	407,776	+28.570%
2025-08-01	92.8100	92.8100	89.7967	92.2800	-2.318%	604,546	+29.280%
2025-07-31	94.6700	95.9050	93.4000	94.4700	-0.652%	477,709	+26.283%
2025-07-30	95.4300	96.0450	94.5100	95.0900	+0.401%	338,595	+25.460%
2025-07-29	95.1400	95.1900	93.5000	94.7100	+0.477%	396,792	+25.963%
2025-07-28	96.2300	96.2300	93.9500	94.2600	-1.751%	560,334	+26.565%
2025-07-25	95.4400	98.0000	94.5300	95.9400	+1.128%	852,742	+24.349%
2025-07-24	95.6900	95.7800	94.6950	94.8700	-1.053%	336,965	+25.751%
2025-07-23	95.6300	96.5800	94.8600	95.8800	+0.958%	328,302	+24.426%
2025-07-22	94.4400	95.5050	92.4425	94.9700	+0.625%	459,620	+25.619%
2025-07-21	94.4800	95.8716	93.4000	94.3800	+0.362%	443,084	+26.404%
2025-07-18	94.6100	94.6100	93.6100	94.0400	+0.106%	870,940	+26.861%
2025-07-17	92.8200	94.6100	92.4200	93.9400	+1.579%	547,507	+26.996%
2025-07-16	92.1550	92.9400	90.6500	92.4800	+0.054%	584,050	+29.001%
2025-07-15	93.6800	93.9900	92.1250	92.4300	-1.134%	619,684	+29.071%
2025-07-14	93.4400	94.4599	93.1200	93.4900	-0.267%	220,174	+27.607%
2025-07-11	93.8500	94.5400	93.1500	93.7400	-0.404%	325,435	+27.267%
2025-07-10	93.9400	95.3100	93.4171	94.1200	+0.128%	337,640	+26.753%
2025-07-09	93.4700	94.0200	92.7500	94.0000	+1.457%	330,527	+26.915%
2025-07-08	93.5100	93.9400	91.7100	92.6500	-1.131%	540,299	+28.764%
2025-07-07	93.7400	94.4500	93.0300	93.7100	-0.202%	315,006	+27.308%
2025-07-03	93.3800	94.9400	93.3800	93.9000	+0.278%	278,684	+27.050%
2025-07-02	92.2400	93.6400	92.1150	93.6400	+1.123%	349,295	+27.403%
2025-07-01	92.8100	93.2800	91.1200	92.6000	-0.973%	426,551	+28.834%
2025-06-30	94.0000	94.0000	92.5600	93.5100	+0.678%	491,058	+27.580%
2025-06-27	91.9000	93.2050	91.2400	92.8800	+1.586%	593,828	+28.445%
2025-06-26	91.4700	92.0100	90.7350	91.4300	+1.005%	340,228	+30.482%
2025-06-25	91.8900	92.1645	90.0900	90.5200	-1.491%	537,310	+31.794%
2025-06-24	92.0000	92.1500	90.9050	91.8900	+0.746%	467,591	+29.829%
2025-06-23	88.7300	91.4050	88.2801	91.2100	+2.449%	607,325	+30.797%
2025-06-20	89.7300	89.9000	88.2650	89.0300	-0.157%	1,202,517	+34.000%
2025-06-18	88.7700	90.1950	88.3900	89.1700	+0.451%	518,622	+33.789%
2025-06-17	88.6700	89.5500	88.1700	88.7700	-0.504%	777,940	+34.392%
2025-06-16	90.1000	90.3400	88.9500	89.2200	+0.168%	398,776	+33.714%
2025-06-13	88.5300	89.3800	87.7200	89.0700	-0.469%	508,793	+33.940%
2025-06-12	89.5400	90.2400	88.7000	89.4900	-0.688%	342,476	+33.311%
2025-06-11	90.1800	91.2700	89.6900	90.1100	+0.222%	501,610	+32.394%
2025-06-10	90.8300	90.8950	88.4150	89.9100	-0.969%	524,046	+32.688%
2025-06-09	92.4000	92.4000	90.6400	90.7900	-1.219%	370,407	+31.402%
2025-06-06	91.9000	92.3400	90.7800	91.9100	+1.379%	516,748	+29.801%
2025-06-05	90.1200	91.3000	89.1700	90.6600	+1.059%	496,511	+31.591%
2025-06-04	89.5000	90.4450	89.3000	89.7100	-0.056%	496,708	+32.984%
2025-06-03	88.6400	90.4050	88.4750	89.7600	+1.711%	539,878	+32.910%
2025-06-02	89.0600	89.0600	87.8400	88.2500	-1.342%	469,279	+35.184%
2025-05-30	89.2800	90.1250	88.4500	89.4500	-0.201%	591,487	+33.371%
2025-05-29	90.6300	90.7150	88.7150	89.6300	-0.632%	316,532	+33.103%
2025-05-28	91.7600	91.9939	89.6400	90.2000	-1.356%	667,881	+32.262%
2025-05-27	89.0000	91.5574	88.4838	91.4400	+3.862%	808,995	+30.468%
2025-05-23	85.5800	88.4200	85.0100	88.0400	+2.182%	515,734	+35.507%
2025-05-22	85.9500	86.2700	84.4500	86.1600	-0.185%	424,502	+38.463%
2025-05-21	86.3600	87.5900	85.7274	86.3200	-0.782%	510,848	+38.207%
2025-05-20	86.6300	87.3000	86.3550	87.0000	+0.254%	257,691	+37.126%
2025-05-19	86.0700	87.1100	86.0700	86.7800	-0.287%	314,178	+37.474%
2025-05-16	86.3500	87.2800	85.8800	87.0300	+0.811%	511,865	+37.079%
2025-05-15	86.0200	86.5800	85.6800	86.3300	+0.360%	379,261	+38.191%
2025-05-14	85.9600	86.8900	85.6600	86.0200	+0.467%	523,302	+38.689%
2025-05-13	85.0000	87.2500	84.7750	85.6200	+1.892%	706,150	+39.337%
2025-05-12	85.0000	85.0000	82.1400	84.0300	+1.830%	661,996	+41.973%
2025-05-09	83.6500	83.6500	81.4800	82.5200	-0.326%	865,053	+44.571%
2025-05-08	81.9600	84.0100	81.9000	82.7900	+1.996%	709,236	+44.100%
2025-05-07	82.5300	82.9000	80.9900	81.1700	-1.229%	570,327	+46.975%
2025-05-06	82.7000	84.1100	82.0100	82.1800	-0.976%	1,064,595	+45.169%
2025-05-05	80.7500	83.1400	80.4100	82.9900	+2.267%	588,150	+43.752%
2025-05-02	78.9100	83.2600	78.1900	81.1500	+2.243%	1,043,024	+47.012%
2025-05-01	79.6200	81.8100	76.5700	79.3700	-2.362%	1,182,200	+50.309%
2025-04-30	79.3000	81.8000	78.3100	81.2900	+0.769%	819,850	+46.759%
2025-04-29	80.2900	81.5100	79.7100	80.6700	+0.473%	498,626	+47.886%
2025-04-28	79.9200	80.7700	79.0622	80.2900	+0.463%	360,982	+48.586%
2025-04-25	79.9800	80.2600	79.0950	79.9200	-0.100%	303,719	+49.274%
2025-04-24	77.7900	80.1000	77.7900	80.0000	+2.577%	486,074	+49.125%
2025-04-23	78.5400	80.0800	77.4500	77.9900	+1.775%	582,315	+52.968%
2025-04-22	76.0100	77.1600	75.4000	76.6300	+1.929%	711,825	+55.683%
2025-04-21	76.8400	76.8400	74.3600	75.1800	-2.680%	445,970	+58.686%
2025-04-17	77.2700	78.0400	76.8800	77.2500	-0.129%	485,465	+54.434%
2025-04-16	77.0100	78.1000	76.2500	77.3500	-0.412%	477,406	+54.234%
2025-04-15	77.6800	79.0400	77.0400	77.6700	-0.193%	608,182	+53.599%
2025-04-14	79.2500	79.8884	77.2000	77.8200	-0.955%	449,481	+53.302%
2025-04-11	77.0600	78.6700	75.3100	78.5700	+1.709%	570,687	+51.839%
2025-04-10	75.3700	78.0200	75.0000	77.2500	-0.451%	815,083	+54.434%
2025-04-09	70.9400	79.0700	70.4100	77.6000	+7.898%	1,521,450	+53.737%
2025-04-08	74.5500	75.5100	70.8100	71.9200	+0.042%	951,811	+65.879%
2025-04-07	69.3300	75.0000	69.0800	71.8900	-0.222%	945,814	+65.948%
2025-04-04	72.3400	73.9600	70.0600	72.0500	-3.856%	1,348,423	+65.579%
2025-04-03	73.5200	76.2850	73.5200	74.9400	-3.837%	687,287	+59.194%
2025-04-02	75.2900	78.5800	75.2900	77.9300	+2.096%	608,732	+53.086%
2025-04-01	74.5900	76.6300	74.5400	76.3300	+1.233%	582,838	+56.295%
2025-03-31	73.7000	75.5400	72.9200	75.4000	+0.266%	498,824	+58.223%
2025-03-28	75.4400	75.5200	74.2900	75.2000	-0.529%	392,218	+58.644%
2025-03-27	76.9300	76.9300	75.1450	75.6000	-2.123%	473,833	+57.804%
2025-03-26	79.3100	79.5900	76.7680	77.2400	-2.671%	452,437	+54.454%
2025-03-25	77.4500	79.6500	77.2800	79.3600	+2.123%	712,211	+50.328%
2025-03-24	77.7400	78.6500	77.3488	77.7100	+1.982%	591,878	+53.519%
2025-03-21	75.3100	76.2100	74.3500	76.2000	-0.066%	1,429,598	+56.562%
2025-03-20	74.9000	76.8800	74.9000	76.2500	+0.395%	629,833	+56.459%
2025-03-19	73.3100	76.6700	73.3100	75.9500	+3.899%	1,092,724	+57.077%
2025-03-18	73.0100	73.8900	72.0500	73.1000	-0.895%	668,615	+63.201%

document.getElementById("SX9ZHd").onerror = function(){this.style.display='none';}; .dark-mode .BxdVsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxdVsg{ color: #333333; background-color: white; border: 2px solid #333333; }GVAGranite Construction Inc.stock NYSE

GVA
Granite Construction Inc.
stock NYSE