Granite Construction Incorporated - GVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	108.8	108.22	108.22	110.31	107.99	819,138
December 05, 2025	108.1	108.08	108.08	109.36	107.33	633,100
December 04, 2025	106.99	108.31	108.31	109.16	106.06	372,218
December 03, 2025	106.86	106.99	106.99	107.88	105.89	550,669
December 02, 2025	107.18	106.47	106.47	107.92	105.38	379,646
December 01, 2025	106.09	106.5	106.5	107.89	105.46	755,744
November 28, 2025	107.23	107.53	107.53	107.93	106.61	361,702
November 26, 2025	105.71	106.55	106.55	107.31	105.71	672,400
November 25, 2025	104.14	105.61	105.61	106.26	104.02	489,800
November 24, 2025	103.57	104.73	104.73	105.92	103.14	903,400
November 21, 2025	102.55	103.85	103.85	105.01	101.51	615,767
November 20, 2025	103.47	102.41	102.41	105.26	102.31	671,620
November 19, 2025	103.72	102.75	102.77	104.57	102.13	441,679
November 18, 2025	101.32	102.95	102.95	103.72	100.55	554,500
November 17, 2025	102.3	101.46	101.46	103.03	100.94	706,900
November 14, 2025	101.59	102.55	102.55	103.06	101.53	1.14M
November 13, 2025	101.59	102.75	102.75	103.95	101.04	739,000
November 12, 2025	102.78	102.47	102.47	103.85	101.67	1.61M
November 11, 2025	100.24	102.5	102.5	102.94	99.4	737,300
November 10, 2025	99.99	100.16	100.16	101.33	98.39	542,700
November 07, 2025	98.16	98.5	98.5	99.48	97.26	930,400
November 06, 2025	104.25	99.39	99.39	104.92	97.78	1.32M
November 05, 2025	102.49	102.76	102.76	104.42	102.13	442,024
November 04, 2025	102.1	102.4	102.4	103	100	439,300
November 03, 2025	103.39	102.52	102.52	103.86	101.58	444,900
October 31, 2025	102.64	102.91	102.91	103.4	101.81	383,433
October 30, 2025	102.59	102.82	102.82	103.45	101.76	382,728
October 29, 2025	103.43	103.15	103.15	105.01	102.4	335,213
October 28, 2025	103.26	103.77	103.77	104.23	102.58	322,600
October 27, 2025	105.66	103.84	103.84	105.66	103.59	492,639
October 24, 2025	104.73	104.56	104.56	105.86	104.29	473,218
October 23, 2025	103.14	103.45	103.45	105.15	102.96	619,000
October 22, 2025	105.74	103.66	103.66	106.6	102.53	525,442
October 21, 2025	105.35	105.49	105.49	106.51	104.73	427,861
October 20, 2025	105.73	105.68	105.68	107.46	105.37	355,300
October 17, 2025	105.29	105.03	105.03	105.82	104.27	719,600
October 16, 2025	106.77	105.58	105.58	106.91	104.85	550,600
October 15, 2025	106.62	106.4	106.4	108.25	106.2	479,134
October 14, 2025	105.44	107.13	107.13	107.65	104.9	377,500
October 13, 2025	107.16	106.57	106.57	108.25	106.57	1.13M
October 10, 2025	105.91	105.41	105.41	107.02	104.89	342,500
October 09, 2025	107.09	105.51	105.51	107.09	104.92	446,944
October 08, 2025	106.55	107.06	107.06	107.7	105.69	457,517
October 07, 2025	108.62	105.92	105.92	108.93	105.62	538,841
October 06, 2025	110.07	108.3	108.3	110.67	107.79	584,300
October 03, 2025	109.16	109.25	109.25	110.47	107.66	1.27M
October 02, 2025	107.97	109.15	109.15	109.19	106.6	6.27M
October 01, 2025	109.05	108.12	108.12	110.29	107.6	457,700
September 30, 2025	109.48	109.65	109.65	110.36	108.64	445,800
September 29, 2025	109.7	109.06	108.93	110.24	108.21	511,300
September 26, 2025	109.01	108.99	108.86	109.7	108.46	348,940
September 25, 2025	108.01	108.63	108.5	109.05	107.15	654,611
September 24, 2025	111	108.99	109.07	111.5	108.68	211,145
September 23, 2025	110.23	110.41	110.41	111.71	110.09	279,042
September 22, 2025	109.81	110.66	110.66	111.19	109.27	368,245
September 19, 2025	109.49	110	110	110.22	108.49	1.36M
September 18, 2025	107.33	109.6	109.6	110.81	107.33	541,748
September 17, 2025	108.82	107.6	107.6	110.16	107.5	578,800
September 16, 2025	109.93	108.31	108.31	109.93	107.18	780,900
September 15, 2025	107.71	109.37	109.37	110.29	107.55	454,418

Granite Construction Incorporated (GVA) NYSE