Granite Construction (GVA)
NYSE: GVA
· Real-Time Price · USD
109.26
0.11 (0.10%)
At close: Oct 03, 2025, 3:59 PM
109.25
-0.01%
After-hours: Oct 03, 2025, 05:45 PM EDT
GVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 109.16 | 110.47 | 107.66 | 109.25 | 109.25 | 0.09% | 1,165,675 |
| Oct 2, 2025 | 107.97 | 109.19 | 106.60 | 109.15 | 109.15 | 0.95% | 6,268,006 |
| Oct 1, 2025 | 109.05 | 110.29 | 107.60 | 108.12 | 108.12 | -1.40% | 457,700 |
| Sep 30, 2025 | 109.48 | 110.36 | 108.64 | 109.65 | 109.65 | 0.54% | 445,800 |
| Sep 29, 2025 | 109.70 | 110.24 | 108.21 | 109.06 | 108.93 | 0.06% | 511,300 |
| Sep 26, 2025 | 109.01 | 109.70 | 108.46 | 108.99 | 108.86 | 0.33% | 348,940 |
| Sep 25, 2025 | 108.01 | 109.05 | 107.15 | 108.63 | 108.50 | -0.33% | 654,611 |
| Sep 24, 2025 | 111.00 | 111.50 | 108.68 | 108.99 | 108.86 | -1.29% | 267,900 |
| Sep 23, 2025 | 110.23 | 111.71 | 110.09 | 110.41 | 110.28 | -0.23% | 279,042 |
| Sep 22, 2025 | 109.81 | 111.19 | 109.27 | 110.66 | 110.53 | 0.60% | 368,245 |
| Sep 19, 2025 | 109.49 | 110.22 | 108.49 | 110.00 | 109.87 | 0.36% | 1,360,327 |
| Sep 18, 2025 | 107.33 | 110.81 | 107.33 | 109.60 | 109.47 | 1.86% | 541,748 |
| Sep 17, 2025 | 108.82 | 110.16 | 107.50 | 107.60 | 107.47 | -0.66% | 578,800 |
| Sep 16, 2025 | 109.93 | 109.93 | 107.18 | 108.31 | 108.18 | -0.97% | 780,900 |
| Sep 15, 2025 | 107.71 | 110.29 | 107.55 | 109.37 | 109.24 | 1.79% | 454,418 |
| Sep 12, 2025 | 108.97 | 109.31 | 107.36 | 107.45 | 107.32 | -1.94% | 249,100 |
| Sep 11, 2025 | 108.88 | 110.04 | 108.09 | 109.58 | 109.45 | 1.04% | 424,300 |
| Sep 10, 2025 | 108.06 | 109.14 | 107.17 | 108.45 | 108.32 | 0.93% | 341,000 |
| Sep 9, 2025 | 108.21 | 108.21 | 106.46 | 107.45 | 107.32 | -0.67% | 399,900 |
| Sep 8, 2025 | 108.07 | 109.15 | 106.98 | 108.17 | 108.04 | 0.06% | 536,200 |
Page 1 of 136