Granite Construction Incorporated (GVA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Granite Construction Incorporated (GVA) 10 years ago, it would be worth $2,897.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,297.1, while $1000 invested 1 year ago would be worth $1,118.1. This corresponds to total returns of 189.72%, 229.71%, 11.81%, respectively, with annualized returns of 11.22%, 26.95%, 11.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 124.1 | 123.74 | 123.74 | 124.65 | 122.22 | 279,063 |
| August 20, 2026 | 124.63 | 122.97 | 122.97 | 125.51 | 122.63 | 511,665 |
| August 19, 2026 | 126.29 | 126.08 | 126.08 | 126.63 | 122.76 | 437,639 |
| August 18, 2026 | 127.24 | 124.42 | 124.42 | 127.24 | 123.65 | 467,031 |
| August 17, 2026 | 127 | 128.02 | 128.02 | 129.46 | 125.01 | 553,957 |
| August 14, 2026 | 123.48 | 127.1 | 127.1 | 127.6 | 123.42 | 790,544 |
| August 13, 2026 | 126.92 | 123.64 | 123.64 | 126.95 | 123.28 | 586,178 |
| August 12, 2026 | 126.4 | 126.19 | 126.19 | 127.59 | 123.81 | 276,608 |
| August 11, 2026 | 126.99 | 125.37 | 125.37 | 127.55 | 124.48 | 394,685 |
| August 10, 2026 | 128.1 | 125.97 | 125.97 | 129.16 | 125.35 | 546,765 |
| August 07, 2026 | 124.32 | 128.32 | 128.32 | 128.76 | 123.45 | 929,150 |
| August 06, 2026 | 124.79 | 121.6 | 121.6 | 125.64 | 120.94 | 813,980 |
| August 05, 2026 | 123.2 | 123.33 | 123.33 | 125.98 | 122.27 | 1.83M |
| August 04, 2026 | 124.61 | 122.11 | 122.11 | 125.81 | 121.94 | 1.22M |
| August 03, 2026 | 121.31 | 124.07 | 124.07 | 126.64 | 121.31 | 1.07M |
| July 31, 2026 | 116.28 | 120.97 | 120.97 | 124.62 | 116.28 | 2M |
| July 30, 2026 | 114.42 | 114.92 | 114.92 | 116.13 | 108.38 | 2.96M |
| July 29, 2026 | 120.61 | 117.88 | 117.88 | 121.98 | 115.44 | 1.26M |
| July 28, 2026 | 125.1 | 121.31 | 121.31 | 125.29 | 120.56 | 839,823 |
| July 27, 2026 | 126.59 | 125.52 | 125.52 | 127.84 | 123.18 | 798,734 |
| July 23, 2026 | 124.57 | 126.71 | 126.71 | 127.27 | 124.57 | 811,295 |
| July 22, 2026 | 124.82 | 125.72 | 125.72 | 126.8 | 124.78 | 570,941 |
| July 21, 2026 | 123.58 | 124.78 | 124.78 | 125.09 | 122.41 | 660,122 |
| July 20, 2026 | 124.51 | 122.08 | 122.08 | 126.54 | 121.8 | 594,628 |
| July 17, 2026 | 124.92 | 124.03 | 124.03 | 127.91 | 124.01 | 1.67M |
| July 16, 2026 | 124.23 | 125.63 | 125.63 | 127.58 | 124.23 | 858,894 |
| July 15, 2026 | 121.92 | 124.56 | 124.56 | 125.45 | 121.92 | 994,228 |
| July 14, 2026 | 121.08 | 120.93 | 120.93 | 123.1 | 119.58 | 764,753 |
| July 13, 2026 | 120.62 | 118.74 | 118.74 | 122.45 | 118.53 | 837,084 |
| July 10, 2026 | 123.5 | 122.46 | 122.46 | 127.23 | 120.18 | 1.25M |
| July 09, 2026 | 141.62 | 125.58 | 125.58 | 144.06 | 125.18 | 1.79M |
| July 08, 2026 | 141.81 | 143.52 | 143.52 | 145.36 | 141.81 | 390,860 |
| July 07, 2026 | 147.02 | 144.07 | 144.07 | 147.87 | 141.59 | 448,206 |
| July 06, 2026 | 145.95 | 148.41 | 148.41 | 151.11 | 145.95 | 544,507 |
| July 02, 2026 | 151.16 | 145.93 | 145.93 | 152.35 | 144.24 | 599,776 |
| July 01, 2026 | 157.74 | 149.82 | 149.82 | 158.47 | 149.32 | 795,235 |
| June 30, 2026 | 158.96 | 158.08 | 158.08 | 160.41 | 157.79 | 787,733 |
| June 29, 2026 | 157.98 | 158.96 | 158.96 | 160.29 | 155.44 | 844,783 |
| June 26, 2026 | 157.46 | 160.39 | 160.39 | 162.08 | 155.29 | 2.14M |
| June 25, 2026 | 153.86 | 156.65 | 156.65 | 157.54 | 153.17 | 575,558 |
| June 24, 2026 | 150.82 | 151.88 | 151.88 | 155.22 | 150.26 | 748,978 |
| June 23, 2026 | 149.05 | 150.08 | 150.08 | 152.83 | 147.87 | 1.82M |
| June 22, 2026 | 146.52 | 151.5 | 151.5 | 151.57 | 146.09 | 1.06M |
| June 18, 2026 | 145.49 | 146.67 | 146.67 | 147.08 | 144.79 | 1.22M |
| June 17, 2026 | 145.86 | 143.34 | 143.34 | 148 | 143.09 | 762,578 |
| June 16, 2026 | 143.34 | 145.18 | 145.18 | 147.38 | 143.11 | 880,641 |
| June 15, 2026 | 143.01 | 141.36 | 141.36 | 145 | 140.93 | 513,545 |
| June 12, 2026 | 140.2 | 140.6 | 140.6 | 143.24 | 140.18 | 521,082 |
| June 11, 2026 | 137.69 | 138.99 | 138.99 | 139.39 | 134.41 | 1.06M |
| June 10, 2026 | 140.7 | 135.76 | 135.76 | 142.55 | 135.72 | 594,568 |
| June 09, 2026 | 140.96 | 140.05 | 140.05 | 143.86 | 136.88 | 689,988 |
| June 08, 2026 | 141 | 139.85 | 139.85 | 141.87 | 138.57 | 573,248 |
| June 05, 2026 | 141.38 | 141.35 | 141.35 | 144.1 | 140 | 618,643 |
| June 04, 2026 | 138.78 | 141.57 | 141.57 | 141.87 | 137.83 | 505,686 |
| June 03, 2026 | 136.01 | 139.03 | 139.03 | 139.17 | 136.01 | 601,533 |
| June 02, 2026 | 136 | 136.75 | 136.75 | 139.13 | 136 | 679,713 |
| June 01, 2026 | 134.79 | 136.53 | 136.53 | 137.75 | 133.64 | 1.54M |
| May 29, 2026 | 137.93 | 136.84 | 136.84 | 140.02 | 136.58 | 1.06M |
| May 28, 2026 | 136.58 | 137.31 | 137.31 | 140 | 135.85 | 608,658 |
| May 27, 2026 | 135.89 | 134.65 | 134.65 | 138.26 | 134.38 | 659,416 |