Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Granite Construction (GVA) Historical Prices

GVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.50126.18120.43123.62123.62+1.59%1,072,1721.69
Oct 29, 2026115.10124.67111.47121.69121.69+8.97%1,645,2482.64
Oct 28, 2026111.93113.41110.16111.67111.67+1.08%898,5641.40
Oct 27, 2026109.59111.09108.73110.48110.48+1.94%556,1260.82
Oct 26, 2026107.76110.17106.41108.38108.38+1.81%442,1670.64
Oct 23, 2026106.85107.24104.30106.45106.45-0.93%508,6210.73
Oct 22, 2026109.00109.00106.71107.45107.45-2.08%515,8010.73
Oct 21, 2026110.61111.38108.20109.73109.73+0.20%565,6830.81
Oct 20, 2026110.06112.06107.62109.51109.51-2.00%637,3690.90
Oct 19, 2026110.46112.31109.08111.74111.74+1.75%961,3931.38
Oct 16, 2026109.35110.81108.00109.82109.82+0.96%1,629,4982.38
Oct 15, 2026108.15108.91104.59108.78108.78+0.97%738,7261.08
Oct 14, 2026110.02110.65105.72107.73107.73-4.79%719,7641.03
Oct 13, 2026112.30113.40110.89113.15113.15+0.60%439,0120.62
Oct 12, 2026111.69113.25111.34112.47112.47-0.03%353,7340.50
Oct 09, 2026113.89114.41111.24112.50112.50-1.17%454,5440.63
Oct 08, 2026113.66114.83112.15113.83113.83-0.73%488,3160.67
Oct 07, 2026118.92119.21112.86114.67114.67-5.17%652,2860.89
Oct 06, 2026119.77122.21118.58120.92120.92+1.70%698,5190.93
Oct 05, 2026119.25121.58117.84118.90118.90-0.85%1,279,0141.74
Oct 02, 2026117.95120.22117.15119.92119.92+2.63%648,7390.88
Oct 01, 2026116.92117.25114.87116.85116.85+0.81%744,1621.02
Sep 30, 2026116.93116.93114.91115.91115.91-0.20%720,4971.00
Sep 29, 2026115.63117.18114.10116.27116.14+0.43%561,2180.78
Sep 28, 2026114.57116.49113.60115.77115.64+0.60%704,4900.98
Sep 25, 2026111.16115.68110.57115.08114.95+3.74%501,0920.69
Sep 24, 2026111.69112.26110.35110.93110.81-1.53%464,5550.64
Sep 23, 2026113.71114.58112.40112.65112.52-1.47%511,5570.68
Sep 22, 2026117.47118.42114.26114.33114.20-1.61%951,4481.27
Sep 21, 2026116.79117.08115.32116.20116.07+0.20%790,5761.05
Sep 18, 2026115.51116.25112.75115.97115.84+0.64%1,672,8602.19
Sep 17, 2026118.16119.26113.85115.23115.10-0.49%565,1230.73
Sep 16, 2026115.39117.13114.56115.80115.67+1.53%545,0590.71
Sep 15, 2026115.50116.49113.35114.06113.93-0.31%396,0060.51
Sep 14, 2026116.24116.47112.70114.41114.28-3.79%468,4270.59
Sep 11, 2026116.60120.10115.94118.92118.79+3.18%546,1180.69
Sep 10, 2026115.08116.69114.60115.25115.12-1.20%362,1920.46
Sep 09, 2026118.77119.36116.00116.65116.52-2.04%358,2330.45
Sep 08, 2026118.76119.57117.09119.08118.95-0.18%324,8110.40
Sep 07, 2026119.39120.99118.44119.30119.17+0.00%00.00
Sep 04, 2026119.39120.99118.44119.30119.17-0.15%312,1880.38
Sep 03, 2026119.25120.17117.75119.48119.35+0.38%314,4930.38
Sep 02, 2026118.10119.67117.28119.03118.90+0.93%398,3480.48
Sep 01, 2026119.52122.04117.64117.93117.80-2.18%492,1220.59
Aug 31, 2026122.33122.33119.41120.56120.43-1.60%488,5800.58
Aug 28, 2026124.85124.85122.34122.52122.38-1.76%259,3790.31
Aug 27, 2026123.96125.21122.27124.71124.57+0.58%519,3330.60
Aug 26, 2026122.06124.19120.00123.99123.85+1.67%301,5010.35
Aug 25, 2026125.02125.22121.43121.95121.81-0.97%617,5720.71
Aug 24, 2026123.73123.73121.75123.14123.00-0.48%277,0600.32