Granite Construction Incorporated - GVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.25	135.79	135.79	136.79	133.63	627,743
February 19, 2026	131.5	133.59	133.59	134	131.37	603,700
February 18, 2026	131.31	132.79	132.79	134.81	130.18	760,049
February 17, 2026	130.29	128.61	128.61	131.68	128.2	492,034
February 13, 2026	130.48	130.93	130.93	132.63	130.29	863,115
February 12, 2026	135.82	129.22	129.22	136.63	127.81	891,900
February 11, 2026	134.43	133.17	133.17	135.29	132.1	949,700
February 10, 2026	132.57	132.91	132.91	133.83	131.73	476,823
February 09, 2026	130.48	132.1	132.1	133.67	130.2	724,813
February 06, 2026	127.62	130.18	130.18	131.16	127.32	782,200
February 05, 2026	122.45	125.83	125.83	127.12	122.45	784,490
February 04, 2026	124.96	123	123	125.25	120.77	546,101
February 03, 2026	124	124.83	124.83	125.02	122.88	733,610
February 02, 2026	121.08	123.59	123.59	123.66	120.42	497,800
January 30, 2026	120.29	120.74	120.74	122.15	119.81	385,200
January 29, 2026	120.25	121.57	121.57	121.76	119.69	409,500
January 28, 2026	119.86	119.63	119.63	120.84	118.86	266,700
January 27, 2026	120	119.38	119.38	120.18	118.12	325,800
January 26, 2026	120.81	119.58	119.58	121.68	118.56	440,941
January 23, 2026	121	120.28	120.28	121	119.08	974,800
January 22, 2026	123.23	121.16	121.16	123.85	121.09	618,100
January 21, 2026	121.3	122.13	122.13	122.38	120.27	559,954
January 20, 2026	120	120.18	120.18	121.73	120	529,300
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

Granite Construction Incorporated (GVA) NYSE