Granite Construction (GVA)
NYSE:GVA
Want to see GVA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
128.25
131.11
126.28
129.95
129.95
+1.82%
461,792
0.71
May 21, 2026
129.76
130.15
127.56
127.63
127.63
-2.38%
728,233
1.12
May 20, 2026
133.29
135.11
130.44
130.74
130.74
-1.30%
2,550,289
4.13
May 19, 2026
135.28
135.64
132.10
132.46
132.46
-3.51%
985,729
1.61
May 18, 2026
138.78
139.94
135.23
137.28
137.28
-0.92%
647,872
1.06
May 15, 2026
139.88
139.88
136.60
138.55
138.55
-1.69%
699,146
1.15
May 14, 2026
144.53
144.76
140.02
140.93
140.93
-1.54%
738,389
1.23
May 13, 2026
140.77
143.75
139.07
143.13
143.13
+1.93%
750,529
1.25
May 12, 2026
140.72
141.24
137.65
140.42
140.42
-0.56%
765,520
1.27
May 11, 2026
141.67
142.19
140.39
141.21
141.21
-0.47%
580,739
0.96
May 08, 2026
143.11
144.16
140.74
141.88
141.88
+0.46%
462,755
0.76
May 07, 2026
142.84
142.84
139.91
141.23
141.23
-0.81%
804,167
1.32
May 06, 2026
144.63
145.00
140.93
142.38
142.38
+0.51%
600,185
0.98
May 05, 2026
140.24
142.74
139.13
141.66
141.66
+3.00%
736,341
1.21
May 04, 2026
140.06
141.77
137.31
137.54
137.54
-1.35%
703,188
1.16
May 01, 2026
139.29
141.98
137.89
139.42
139.42
+1.71%
876,469
1.45
Apr 30, 2026
124.10
137.82
123.70
137.07
137.07
+11.85%
1,340,618
2.26
Apr 29, 2026
124.71
125.32
121.91
122.55
122.55
-1.79%
761,526
1.30
Apr 28, 2026
125.67
125.67
123.36
124.78
124.78
-0.79%
354,746
0.60
Apr 27, 2026
123.37
125.81
122.42
125.77
125.77
+1.95%
404,692
0.69
Apr 24, 2026
122.30
123.96
121.43
123.37
123.37
+0.64%
311,351
0.53
Apr 23, 2026
122.30
122.97
121.01
122.58
122.58
+0.90%
464,777
0.79
Apr 22, 2026
124.75
125.09
120.02
121.49
121.49
-1.96%
780,088
1.33
Apr 21, 2026
124.48
125.50
122.34
123.92
123.92
-0.20%
446,172
0.76
Apr 20, 2026
123.96
124.82
123.19
124.17
124.17
-0.08%
387,830
0.65
Apr 17, 2026
125.36
127.38
123.76
124.27
124.27
+0.69%
1,145,067
1.96
Apr 16, 2026
125.38
125.89
123.05
123.42
123.42
-1.88%
358,254
0.62
Apr 15, 2026
125.90
127.32
124.23
125.78
125.78
-0.95%
619,646
1.06
Apr 14, 2026
126.88
128.33
125.96
126.98
126.98
-0.20%
380,682
0.65
Apr 13, 2026
126.00
127.50
124.87
127.23
127.23
+0.19%
352,438
0.59
Apr 10, 2026
127.87
127.87
126.59
126.99
126.99
-0.56%
236,255
0.39
Apr 09, 2026
125.46
128.17
125.31
127.70
127.70
+1.40%
353,726
0.59
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
Rows: