Granite Construction (GVA)
NYSE:GVA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
124.11
129.01
123.83
125.94
125.94
+4.28%
630,505
1.05
Apr 07, 2026
120.62
121.29
118.37
120.77
120.77
-0.37%
695,572
1.17
Apr 06, 2026
120.96
121.90
119.25
121.22
121.22
-0.29%
475,781
0.77
Apr 03, 2026
120.00
122.57
119.43
121.57
121.57
0.00%
0
0.00
Apr 02, 2026
120.00
122.57
119.43
121.57
121.57
-0.61%
394,670
0.62
Apr 01, 2026
121.19
123.77
120.66
122.32
122.32
+2.04%
394,881
0.62
Mar 31, 2026
117.87
120.88
117.02
119.88
119.88
+3.03%
585,272
0.93
Mar 30, 2026
118.73
119.06
114.87
116.49
116.36
-1.40%
501,074
0.80
Mar 27, 2026
118.58
120.29
117.33
118.14
118.01
-0.58%
492,015
0.79
Mar 26, 2026
120.45
121.93
118.76
118.83
118.70
-2.53%
374,303
0.60
Mar 25, 2026
122.68
122.71
120.11
121.92
121.78
+0.67%
686,647
1.10
Mar 24, 2026
118.85
123.09
116.43
121.11
120.97
+1.22%
441,071
0.72
Mar 23, 2026
119.15
122.27
118.05
119.65
119.52
+2.98%
1,215,032
2.03
Mar 20, 2026
120.66
120.80
115.31
116.19
116.06
-3.29%
1,092,384
1.83
Mar 19, 2026
119.84
121.31
118.30
120.14
120.01
-1.07%
380,714
0.63
Mar 18, 2026
121.12
122.39
119.76
121.44
121.30
-0.17%
404,105
0.66
Mar 17, 2026
123.71
124.03
120.48
121.65
121.51
-1.15%
431,547
0.70
Mar 16, 2026
122.05
123.13
121.31
123.07
122.93
+1.94%
361,559
0.57
Mar 13, 2026
124.80
125.80
120.47
120.73
120.60
-2.38%
541,295
0.85
Mar 12, 2026
123.32
124.37
121.80
123.67
123.53
-1.06%
1,562,029
2.51
Mar 11, 2026
124.13
125.55
122.14
125.00
124.86
+0.43%
515,719
0.82
Mar 10, 2026
125.21
127.18
124.14
124.47
124.33
-0.84%
655,011
1.03
Mar 09, 2026
120.98
125.98
120.79
125.52
125.38
+1.74%
1,041,441
1.65
Mar 06, 2026
124.15
125.28
122.93
123.37
123.23
-2.68%
547,790
0.87
Mar 05, 2026
130.96
131.90
125.46
126.77
126.63
-4.29%
778,067
1.24
Mar 04, 2026
132.83
132.90
131.34
132.45
132.30
+0.39%
447,950
0.71
Mar 03, 2026
131.17
132.35
129.80
131.93
131.78
-1.43%
580,582
0.92
Mar 02, 2026
133.28
135.74
130.73
133.84
133.69
-0.46%
820,822
1.32
Feb 27, 2026
135.03
137.24
133.74
134.46
134.31
-1.20%
818,958
1.33
Feb 26, 2026
136.44
137.09
133.41
136.09
135.94
+0.46%
837,887
1.36
Feb 25, 2026
137.20
137.20
134.36
135.47
135.32
-0.53%
609,294
1.00
Feb 24, 2026
134.25
136.97
134.03
136.19
136.04
+1.06%
518,326
0.86
Feb 23, 2026
135.47
135.77
133.44
134.76
134.61
-0.76%
401,565
0.66
Feb 20, 2026
134.25
136.79
133.63
135.79
135.64
+1.65%
627,743
1.04
Feb 19, 2026
131.50
134.00
131.37
133.59
133.44
+0.60%
603,666
0.99
Feb 18, 2026
131.31
134.81
130.18
132.79
132.64
+3.25%
760,049
1.25
Feb 17, 2026
130.29
131.68
128.20
128.61
128.47
-1.77%
492,034
0.81
Feb 16, 2026
130.48
132.63
130.29
130.93
130.78
0.00%
0
0.00
Feb 13, 2026
130.48
132.63
130.29
130.93
130.78
+1.32%
863,115
1.40
Feb 12, 2026
135.82
136.63
127.81
129.22
129.08
-2.97%
891,853
1.46
Feb 11, 2026
134.43
135.29
132.10
133.17
133.02
+0.20%
949,681
1.54
Feb 10, 2026
132.57
133.83
131.73
132.91
132.76
+0.61%
476,823
0.77
Feb 09, 2026
130.48
133.67
130.20
132.10
131.95
+1.47%
724,813
1.14
Feb 06, 2026
127.62
131.16
127.32
130.18
130.03
+3.46%
782,163
1.24
Feb 05, 2026
122.45
127.12
122.45
125.83
125.69
+2.30%
784,490
1.25
Feb 04, 2026
124.96
125.25
120.77
123.00
122.86
-1.47%
546,101
0.86
Feb 03, 2026
124.00
125.02
122.88
124.83
124.69
+1.00%
733,610
1.14
Feb 02, 2026
121.08
123.66
120.42
123.59
123.45
+2.36%
497,786
0.77
Jan 30, 2026
120.29
122.15
119.81
120.74
120.61
-0.68%
385,189
0.60
Jan 29, 2026
120.25
121.76
119.69
121.57
121.43
+1.62%
409,485
0.63
Rows: