Granite Construction Incorporated - GVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	120.18	121.36	121.36	122.08	119.57	960,578
January 15, 2026	123.12	120.98	120.98	124.99	120.9	593,700
January 14, 2026	124.29	121.55	121.55	124.29	119.86	727,000
January 13, 2026	122.91	123.75	123.75	124.2	122.72	484,200
January 12, 2026	120.97	123	123	123.89	120.97	462,807
January 09, 2026	120.03	120.91	120.91	122.75	118.1	465,537
January 08, 2026	119.07	119.29	119.29	119.83	117.4	369,043
January 07, 2026	120.49	119.35	119.35	120.73	118.77	1.83M
January 06, 2026	119.71	120.57	120.57	121.63	117.59	605,000
January 05, 2026	118.06	120.01	120.01	121.13	118.06	937,314
January 02, 2026	116.12	118.67	118.67	119.99	115.35	599,727
December 31, 2025	116.65	115.35	115.35	117.36	115.34	366,103
December 30, 2025	117.51	116.77	116.77	118.09	116.54	307,782
December 29, 2025	118.79	118.1	118.1	118.82	117.55	315,700
December 26, 2025	118.59	119.36	119.36	119.74	117.85	481,200
December 24, 2025	118.25	118.42	118.42	119.01	117.87	215,014
December 23, 2025	117.52	118.49	118.49	119.63	117.52	1.05M
December 22, 2025	116.02	117.52	117.52	118.43	115.85	555,600
December 19, 2025	113.18	115.45	115.45	116.04	113.18	811,953
December 18, 2025	114.38	113.79	113.79	115.63	113.59	903,303
December 17, 2025	115.99	113.98	113.98	116.91	113.29	1.31M
December 16, 2025	115.78	116.65	116.65	117.12	112.73	1.02M
December 15, 2025	116	115.71	115.71	116.74	115.19	575,801
December 12, 2025	115.62	115.08	115.08	115.88	112.83	803,127
December 11, 2025	111.5	115.2	115.2	115.37	111	1.05M
December 10, 2025	108.62	111.26	111.26	112.17	108.19	845,800
December 09, 2025	108.63	108.42	108.42	109.29	107.77	392,130
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

Granite Construction Incorporated (GVA) NYSE