Granite Construction Incorporated Common Stock (GVA)

Historical Prices For Granite Construction Incorporated Common Stock (GVA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	75.29	78.58	75.29	77.93	608,732	77.93
4/01/2025	74.59	76.63	74.54	76.33	582,838	76.33
3/31/2025	73.70	75.54	72.92	75.40	498,824	75.40
3/28/2025	75.44	75.52	74.29	75.20	392,218	75.07
3/27/2025	76.93	76.93	75.14	75.60	473,833	75.47
3/26/2025	79.31	79.59	76.77	77.24	471,268	77.11
3/25/2025	77.45	79.65	77.28	79.36	734,236	79.22
3/24/2025	77.74	78.65	77.35	77.71	843,482	77.58
3/21/2025	75.31	76.21	74.35	76.20	1,500,520	76.07
3/20/2025	74.90	76.88	74.90	76.25	646,151	76.12
3/19/2025	73.31	76.67	73.31	75.95	1,116,551	75.82
3/18/2025	73.01	73.89	72.05	73.10	690,599	72.97
3/17/2025	73.61	74.61	73.16	73.76	823,976	73.63
3/14/2025	73.00	74.75	72.58	74.05	576,639	73.92
3/13/2025	72.75	73.03	71.50	72.42	549,165	72.29
3/12/2025	73.52	74.53	72.07	73.14	897,027	73.01
3/11/2025	71.55	73.24	70.97	71.80	1,083,168	71.68
3/10/2025	72.85	74.11	69.67	70.98	1,781,800	70.86
3/07/2025	76.14	77.18	73.33	74.06	1,585,728	73.93
3/06/2025	78.31	78.88	75.88	76.16	842,139	76.03
3/05/2025	79.45	80.35	78.17	79.56	691,223	79.42
3/04/2025	79.63	81.29	78.75	79.57	536,100	79.43
3/03/2025	82.86	84.00	80.60	81.43	599,114	81.29
2/28/2025	81.55	82.65	81.10	82.58	567,385	82.44
2/27/2025	81.57	82.67	80.80	81.29	429,379	81.15
2/26/2025	82.89	84.76	82.07	82.17	751,367	82.03
2/25/2025	81.96	82.55	80.39	81.90	601,369	81.76
2/24/2025	82.20	82.59	81.09	81.62	531,774	81.48
2/21/2025	86.00	86.00	81.52	82.20	641,846	82.06
2/20/2025	86.92	87.14	83.58	84.57	949,673	84.42
2/19/2025	86.81	87.63	85.17	86.83	729,796	86.68
2/18/2025	87.12	88.30	86.18	87.75	886,884	87.60
2/14/2025	87.24	87.51	85.65	86.87	459,329	86.72
2/13/2025	87.26	91.00	83.65	87.18	1,526,058	87.03
2/12/2025	85.72	88.01	85.67	86.68	527,676	86.53
2/11/2025	88.97	89.11	87.55	87.61	920,469	87.46
2/10/2025	88.92	89.87	88.11	89.61	396,709	89.46
2/07/2025	89.21	89.75	88.11	88.52	393,038	88.37
2/06/2025	87.92	89.11	87.38	88.84	520,375	88.69
2/05/2025	88.00	89.18	87.25	87.65	438,489	87.50
2/04/2025	86.44	87.48	86.01	87.16	487,388	87.01
2/03/2025	86.12	87.89	85.45	86.53	414,318	86.38
1/31/2025	89.28	89.28	85.45	88.14	695,100	87.99
1/30/2025	88.20	90.16	87.78	89.18	535,602	89.03
1/29/2025	86.00	88.02	86.00	86.94	406,430	86.79
1/28/2025	87.21	87.38	84.46	85.52	842,281	85.37
1/27/2025	90.10	90.10	85.96	86.23	989,805	86.08
1/24/2025	92.57	92.84	90.07	91.49	509,955	91.33
1/23/2025	93.50	94.27	92.10	92.84	472,719	92.68
1/22/2025	95.41	96.93	93.93	94.08	422,379	93.92
1/21/2025	92.71	95.53	92.71	94.81	481,252	94.65
1/17/2025	93.17	93.54	91.91	92.37	802,849	92.21
1/16/2025	91.86	92.77	91.35	92.21	389,153	92.05
1/15/2025	91.79	92.30	91.19	91.61	537,581	91.45
1/14/2025	89.16	90.58	88.88	90.15	396,183	89.99
1/13/2025	86.16	88.36	85.56	88.36	387,582	88.21
1/10/2025	87.13	88.07	86.55	87.24	300,105	87.09
1/08/2025	87.90	88.44	85.95	88.39	500,324	88.24
1/07/2025	90.10	90.99	85.81	88.37	603,420	88.22
1/06/2025	89.63	90.85	89.38	89.90	355,405	89.74
1/03/2025	88.21	89.89	87.54	89.44	388,425	89.29