Granite Construction Incorporated GVA
NYSE · United States · Industrial Services
$116.22+0.31 (+0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $116.13 | +0.19% | $116.92 | $117.17 | $114.87 | 85.39K |
| 2026-09-30 | $115.91 | -0.31% | $116.93 | $116.93 | $114.91 | 686.20K |
| 2026-09-29 | $116.27 | +0.43% | $115.63 | $117.18 | $114.10 | 561.20K |
| 2026-09-28 | $115.77 | +0.60% | $114.57 | $116.49 | $113.60 | 703.80K |
| 2026-09-25 | $115.08 | +3.74% | $111.16 | $115.68 | $110.57 | 501.10K |
| 2026-09-24 | $110.93 | -1.53% | $111.69 | $112.26 | $110.35 | 464.60K |
| 2026-09-23 | $112.65 | -1.47% | $113.71 | $114.58 | $112.40 | 511.60K |
| 2026-09-22 | $114.33 | -1.61% | $117.47 | $118.42 | $114.26 | 951.40K |
| 2026-09-21 | $116.20 | +0.20% | $116.79 | $117.08 | $115.32 | 790.60K |
| 2026-09-18 | $115.97 | +0.64% | $115.51 | $116.25 | $112.75 | 1.67M |
| 2026-09-17 | $115.23 | -0.49% | $118.16 | $119.26 | $113.85 | 565.10K |
| 2026-09-16 | $115.80 | +1.53% | $115.39 | $117.13 | $114.56 | 544.90K |
| 2026-09-15 | $114.06 | -0.31% | $115.50 | $116.49 | $113.35 | 396.00K |
| 2026-09-14 | $114.41 | -3.79% | $116.24 | $116.47 | $112.70 | 468.40K |
| 2026-09-11 | $118.92 | +3.18% | $116.60 | $120.10 | $115.94 | 546.10K |
| 2026-09-10 | $115.25 | -1.20% | $115.08 | $116.69 | $114.60 | 362.10K |
| 2026-09-09 | $116.65 | -2.04% | $118.77 | $119.36 | $116.00 | 358.20K |
| 2026-09-08 | $119.08 | -0.18% | $118.76 | $119.57 | $117.09 | 324.80K |
| 2026-09-04 | $119.30 | -0.15% | $119.39 | $120.99 | $118.44 | 312.20K |
| 2026-09-03 | $119.48 | +0.38% | $119.25 | $120.17 | $117.75 | 314.50K |
| 2026-09-02 | $119.03 | +0.93% | $118.10 | $119.67 | $117.28 | 398.30K |
| 2026-09-01 | $117.93 | -2.18% | $119.52 | $122.04 | $117.64 | 492.10K |
| 2026-08-31 | $120.56 | -1.60% | $122.33 | $122.33 | $119.41 | 488.60K |
| 2026-08-28 | $122.52 | -1.76% | $124.85 | $124.85 | $122.34 | 259.40K |
| 2026-08-27 | $124.71 | +0.58% | $123.96 | $125.21 | $122.27 | 519.30K |
| 2026-08-26 | $123.99 | +1.67% | $122.06 | $124.19 | $120.00 | 301.50K |
| 2026-08-25 | $121.95 | -0.97% | $125.02 | $125.22 | $121.43 | 617.60K |
| 2026-08-24 | $123.14 | -0.48% | $123.73 | $123.73 | $121.75 | 277.10K |
| 2026-08-21 | $123.74 | +0.63% | $124.10 | $124.65 | $122.22 | 279.30K |
| 2026-08-20 | $122.97 | -2.47% | $124.63 | $125.51 | $122.63 | 539.60K |
| 2026-08-19 | $126.08 | +1.33% | $126.29 | $126.63 | $122.76 | 456.60K |
| 2026-08-18 | $124.42 | -2.81% | $127.24 | $127.24 | $123.65 | 467.00K |
| 2026-08-17 | $128.02 | +0.72% | $127.00 | $129.46 | $125.01 | 700.80K |
| 2026-08-14 | $127.10 | +2.80% | $123.48 | $127.60 | $123.42 | 790.50K |
| 2026-08-13 | $123.64 | -2.02% | $126.92 | $126.95 | $123.28 | 586.20K |
| 2026-08-12 | $126.19 | +0.65% | $126.40 | $127.59 | $123.81 | 276.60K |
| 2026-08-11 | $125.37 | -0.48% | $126.99 | $127.55 | $124.48 | 394.70K |
| 2026-08-10 | $125.97 | -1.83% | $128.10 | $129.16 | $125.35 | 546.80K |
| 2026-08-07 | $128.32 | +5.53% | $124.32 | $128.76 | $123.45 | 929.20K |
| 2026-08-06 | $121.60 | -1.40% | $124.79 | $125.64 | $120.94 | 814.00K |
| 2026-08-05 | $123.33 | +1.00% | $123.20 | $125.98 | $122.27 | 1.84M |
| 2026-08-04 | $122.11 | -1.58% | $124.61 | $125.81 | $121.94 | 1.25M |
| 2026-08-03 | $124.07 | +2.56% | $121.31 | $126.64 | $121.31 | 1.07M |
| 2026-07-31 | $120.97 | +5.26% | $116.28 | $124.62 | $116.28 | 2.00M |
| 2026-07-30 | $114.92 | -2.51% | $114.42 | $116.13 | $108.38 | 2.96M |
| 2026-07-29 | $117.88 | -2.83% | $120.61 | $121.98 | $115.44 | 1.26M |
| 2026-07-28 | $121.31 | -3.35% | $125.10 | $125.29 | $120.56 | 839.80K |
| 2026-07-27 | $125.52 | +0.84% | $126.59 | $127.84 | $123.18 | 798.70K |
| 2026-07-24 | $124.47 | -1.77% | $127.65 | $128.74 | $123.81 | 571.30K |
| 2026-07-23 | $126.71 | +0.79% | $124.57 | $127.27 | $124.57 | 811.30K |
| 2026-07-22 | $125.72 | +0.75% | $124.82 | $126.80 | $124.78 | 571.00K |
| 2026-07-21 | $124.78 | +2.21% | $123.58 | $125.09 | $122.41 | 660.10K |
| 2026-07-20 | $122.08 | -1.57% | $124.51 | $126.54 | $121.80 | 594.60K |
| 2026-07-17 | $124.03 | -1.27% | $124.92 | $127.91 | $124.01 | 1.67M |
| 2026-07-16 | $125.63 | +0.86% | $124.23 | $127.58 | $124.23 | 858.90K |
| 2026-07-15 | $124.56 | +3.00% | $121.92 | $125.45 | $121.92 | 994.20K |
| 2026-07-14 | $120.93 | +1.84% | $121.08 | $123.10 | $119.58 | 764.80K |
| 2026-07-13 | $118.74 | -3.04% | $120.62 | $122.45 | $118.53 | 837.10K |
| 2026-07-10 | $122.46 | -2.48% | $123.50 | $127.23 | $120.18 | 1.25M |
| 2026-07-09 | $125.58 | -12.50% | $141.62 | $144.06 | $125.18 | 1.79M |
| 2026-07-08 | $143.52 | -0.38% | $141.81 | $145.36 | $141.81 | 390.90K |
| 2026-07-07 | $144.07 | -2.92% | $147.02 | $147.87 | $141.59 | 448.20K |
| 2026-07-06 | $148.41 | +1.70% | $145.95 | $151.11 | $145.95 | 544.50K |
| 2026-07-02 | $145.93 | -2.60% | $151.16 | $152.35 | $144.24 | 607.30K |
| 2026-07-01 | $149.82 | -5.23% | $157.74 | $158.47 | $149.32 | 795.20K |
| 2026-06-30 | $158.08 | -0.55% | $158.96 | $160.41 | $157.79 | 791.40K |
| 2026-06-29 | $158.96 | -0.89% | $157.98 | $160.29 | $155.44 | 845.00K |
| 2026-06-26 | $160.39 | +2.39% | $157.46 | $162.08 | $155.29 | 2.14M |
| 2026-06-25 | $156.65 | +3.14% | $153.86 | $157.54 | $153.17 | 575.60K |
| 2026-06-24 | $151.88 | +1.20% | $150.82 | $155.22 | $150.26 | 1.11M |
| 2026-06-23 | $150.08 | -0.94% | $149.05 | $152.83 | $147.87 | 2.21M |
| 2026-06-22 | $151.50 | +3.29% | $146.52 | $151.57 | $146.09 | 1.44M |
| 2026-06-18 | $146.67 | +2.32% | $145.49 | $147.08 | $144.79 | 1.23M |
| 2026-06-17 | $143.34 | -1.27% | $145.86 | $148.00 | $143.09 | 773.40K |
| 2026-06-16 | $145.18 | +2.70% | $143.34 | $147.38 | $143.11 | 880.70K |
| 2026-06-15 | $141.36 | +0.54% | $143.01 | $145.00 | $140.93 | 513.90K |
| 2026-06-12 | $140.60 | +1.16% | $140.20 | $143.24 | $140.18 | 539.70K |
| 2026-06-11 | $138.99 | +2.38% | $137.69 | $139.39 | $134.41 | 1.07M |
| 2026-06-10 | $135.76 | -3.06% | $140.70 | $142.55 | $135.72 | 612.80K |
| 2026-06-09 | $140.05 | +0.14% | $140.96 | $143.86 | $136.88 | 690.00K |
| 2026-06-08 | $139.85 | -1.06% | $141.00 | $141.87 | $138.57 | 578.90K |
| 2026-06-05 | $141.35 | -0.16% | $141.38 | $144.11 | $140.00 | 651.20K |
| 2026-06-04 | $141.57 | +1.83% | $138.78 | $141.87 | $137.83 | 513.10K |
| 2026-06-03 | $139.03 | +1.67% | $136.01 | $139.17 | $136.01 | 658.20K |
| 2026-06-02 | $136.75 | +0.16% | $136.00 | $139.13 | $136.00 | 688.00K |
| 2026-06-01 | $136.53 | -0.23% | $134.79 | $137.75 | $133.64 | 1.55M |
| 2026-05-29 | $136.84 | -0.34% | $137.93 | $140.02 | $136.58 | 1.07M |
| 2026-05-28 | $137.31 | +1.98% | $136.58 | $140.00 | $135.85 | 608.70K |
| 2026-05-27 | $134.65 | +0.85% | $135.89 | $138.27 | $134.38 | 659.40K |
| 2026-05-26 | $133.52 | +2.75% | $130.91 | $134.13 | $130.22 | 561.70K |