Granite Construction Incorporated - GVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	108.97	107.45	107.45	109.31	107.36	249,100
September 11, 2025	108.88	109.58	109.58	110.04	108.09	424,300
September 10, 2025	108.06	108.45	108.45	109.14	107.17	341,000
September 09, 2025	108.21	107.45	107.45	108.21	106.46	399,900
September 08, 2025	108.07	108.17	108.17	109.15	106.98	536,200
September 05, 2025	108.88	108.1	108.1	109.13	105.68	609,559
September 04, 2025	106.57	108.32	108.32	108.34	105.97	433,600
September 03, 2025	106.53	105.73	105.73	106.85	105.35	490,318
September 02, 2025	106.29	106.57	106.57	106.98	105.13	387,700
August 29, 2025	109.55	107.75	107.75	109.55	107.25	497,931
August 28, 2025	110.16	109.92	109.92	110.32	109.35	592,405
August 27, 2025	110.13	109.97	109.97	110.69	109.85	346,596
August 26, 2025	109.58	110.5	110.5	110.72	109.4	329,723
August 25, 2025	110.8	109.64	109.64	111.27	109.63	259,819
August 22, 2025	109.83	111.05	111.05	112.16	109.34	417,500
August 21, 2025	108.98	109.59	109.59	110.25	108.71	321,400
August 20, 2025	108.35	109.55	109.55	109.86	107.69	477,100
August 19, 2025	109.81	109.45	109.45	110.78	108.87	409,201
August 18, 2025	109.14	110.04	110.04	110.07	108.69	775,300
August 15, 2025	110.84	109.25	109.25	110.84	108.21	459,200
August 14, 2025	110.44	110.8	110.8	111.43	109.99	429,815
August 13, 2025	110	111.29	111.29	111.43	108.58	842,744
August 12, 2025	107.22	109.37	109.37	111	107.02	1.88M
August 11, 2025	106.69	106.87	106.87	107.67	105.61	754,647
August 08, 2025	102.6	106.02	106.02	107.66	102.3	1.4M
August 07, 2025	94.65	100.94	100.94	101.82	94.19	1.49M
August 06, 2025	94.31	93.34	93.34	95.39	93.31	779,200
August 05, 2025	93.46	94.5	94.5	95.43	93.44	599,637
August 04, 2025	93.08	92.79	92.79	93.68	91.85	407,776
August 01, 2025	92.81	92.28	92.28	92.81	89.8	604,546
July 31, 2025	94.67	94.47	94.47	95.91	93.4	477,709
July 30, 2025	95.43	95.09	95.09	96.05	94.51	338,600
July 29, 2025	95.14	94.71	94.71	95.19	93.5	396,800
July 28, 2025	96.23	94.26	94.26	96.23	93.95	560,334
July 25, 2025	95.44	95.94	95.94	98	94.53	852,742
July 24, 2025	95.69	94.87	94.87	95.78	94.7	337,000
July 23, 2025	95.63	95.88	95.88	96.58	94.86	328,302
July 22, 2025	94.44	94.97	94.97	95.51	92.44	459,620
July 21, 2025	94.48	94.38	94.38	95.87	93.4	443,084
July 18, 2025	94.61	94.04	94.04	94.61	93.61	870,940
July 17, 2025	92.82	93.94	93.94	94.61	92.42	547,507
July 16, 2025	92.16	92.48	92.48	92.94	90.65	584,050
July 15, 2025	93.68	92.43	92.43	93.99	92.13	619,700
July 14, 2025	93.44	93.49	93.49	94.46	93.12	220,200
July 11, 2025	93.85	93.74	93.74	94.54	93.15	325,435
July 10, 2025	93.94	94.12	94.12	95.31	93.42	337,640
July 09, 2025	93.47	94	94	94.02	92.75	330,527
July 08, 2025	93.51	92.65	92.65	93.94	91.71	540,300
July 07, 2025	93.74	93.71	93.71	94.45	93.03	315,006
July 03, 2025	93.38	93.9	93.9	94.94	93.38	278,700
July 02, 2025	92.24	93.64	93.64	93.64	92.12	349,300
July 01, 2025	92.81	92.6	92.6	93.28	91.12	426,600
June 30, 2025	94	93.51	93.51	94	92.56	491,100
June 27, 2025	91.9	92.88	92.75	93.21	91.24	593,828
June 26, 2025	91.47	91.43	91.3	92.01	90.74	340,228
June 25, 2025	91.89	90.52	90.52	92.16	90.09	524,895
June 24, 2025	92	91.89	91.89	92.15	90.91	467,600
June 23, 2025	88.73	91.21	91.21	91.41	88.28	607,325
June 20, 2025	89.73	89.03	89.03	89.9	88.27	1.2M
June 18, 2025	88.77	89.17	89.17	90.2	88.39	518,622

Granite Construction Incorporated (GVA) NYSE