GVA - GRANITE CONSTRUCTION INC
132.45
0.520 0.393%
Share volume: 444,057
Last Updated: 03-04-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$131.93
0.52
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $132.83 | $132.83 | $132.90 | $132.90 | $131.34 | $131.34 | $132.45 | $132.45 | 444,057 | $444,057.00 |
| 03-03-2026 | $131.17 | $131.17 | $132.35 | $132.35 | $129.80 | $129.80 | $131.93 | $131.93 | 580,582 | $580,582.00 |
| 03-02-2026 | $133.28 | $133.28 | $135.74 | $135.74 | $130.73 | $130.73 | $133.84 | $133.84 | 820,822 | $820,822.00 |
| 02-27-2026 | $135.03 | $135.03 | $137.24 | $137.24 | $133.74 | $133.74 | $134.46 | $134.46 | 818,958 | $818,958.00 |
| 02-26-2026 | $136.44 | $136.44 | $137.09 | $137.09 | $133.41 | $133.41 | $136.09 | $136.09 | 837,887 | $837,887.00 |
| 02-25-2026 | $137.20 | $137.20 | $137.20 | $137.20 | $134.36 | $134.36 | $135.47 | $135.47 | 609,294 | $609,294.00 |
| 02-24-2026 | $134.25 | $134.25 | $136.97 | $136.97 | $134.03 | $134.03 | $136.19 | $136.19 | 518,326 | $518,326.00 |
| 02-23-2026 | $135.47 | $135.47 | $135.77 | $135.77 | $133.44 | $133.44 | $134.76 | $134.76 | 401,565 | $401,565.00 |
| 02-20-2026 | $134.25 | $134.25 | $136.79 | $136.79 | $133.63 | $133.63 | $135.79 | $135.79 | 627,743 | $627,743.00 |
| 02-19-2026 | $131.50 | $131.50 | $134.00 | $134.00 | $131.37 | $131.37 | $133.59 | $133.59 | 603,666 | $603,666.00 |