GVA - GRANITE CONSTRUCTION INC
124.27
0.850 0.684%
Share volume: 1,145,067
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$123.42
0.85
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $125.36 | $125.36 | $127.38 | $127.38 | $123.76 | $123.76 | $124.27 | $124.27 | 1,145,067 | $1,144,672.00 |
| 04-16-2026 | $125.38 | $125.38 | $125.89 | $125.89 | $123.05 | $123.05 | $123.42 | $123.42 | 358,254 | $358,254.00 |
| 04-15-2026 | $125.90 | $125.90 | $127.32 | $127.32 | $124.23 | $124.23 | $125.78 | $125.78 | 619,646 | $619,646.00 |
| 04-14-2026 | $126.88 | $126.88 | $128.33 | $128.33 | $125.96 | $125.96 | $126.98 | $126.98 | 380,682 | $380,682.00 |
| 04-13-2026 | $126.00 | $126.00 | $127.50 | $127.50 | $124.87 | $124.87 | $127.23 | $127.23 | 352,438 | $352,438.00 |
| 04-10-2026 | $127.87 | $127.87 | $127.87 | $127.87 | $126.59 | $126.59 | $126.99 | $126.99 | 236,255 | $236,255.00 |
| 04-09-2026 | $125.46 | $125.46 | $128.17 | $128.17 | $125.31 | $125.31 | $127.70 | $127.70 | 353,726 | $353,726.00 |
| 04-08-2026 | $124.11 | $124.11 | $129.01 | $129.01 | $123.83 | $123.83 | $125.94 | $125.94 | 637,841 | $637,841.00 |
| 04-07-2026 | $120.62 | $120.62 | $121.29 | $121.29 | $118.37 | $118.37 | $120.77 | $120.77 | 695,572 | $695,572.00 |
| 04-06-2026 | $120.96 | $120.96 | $121.90 | $121.90 | $119.25 | $119.25 | $121.22 | $121.22 | 475,781 | $475,781.00 |