Granite Construction (GVA)
NYSE: GVA
· Real-Time Price · USD
108.26
2.53 (2.39%)
At close: Sep 04, 2025, 3:59 PM
108.05
-0.19%
Pre-market: Sep 05, 2025, 04:28 AM EDT
GVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 106.57 | 108.34 | 105.99 | 108.32 | 108.32 | 2.45% | 401,311 |
| Sep 3, 2025 | 106.53 | 106.85 | 105.35 | 105.73 | 105.73 | -0.79% | 490,318 |
| Sep 2, 2025 | 106.29 | 106.98 | 105.13 | 106.57 | 106.57 | -1.10% | 387,700 |
| Aug 29, 2025 | 109.55 | 109.55 | 107.25 | 107.75 | 107.75 | -1.97% | 497,931 |
| Aug 28, 2025 | 110.16 | 110.32 | 109.35 | 109.92 | 109.92 | -0.05% | 592,405 |
| Aug 27, 2025 | 110.13 | 110.69 | 109.85 | 109.97 | 109.97 | -0.48% | 346,596 |
| Aug 26, 2025 | 109.58 | 110.72 | 109.40 | 110.50 | 110.50 | 0.78% | 329,723 |
| Aug 25, 2025 | 110.80 | 111.27 | 109.63 | 109.64 | 109.64 | -1.27% | 259,819 |
| Aug 22, 2025 | 109.83 | 112.16 | 109.34 | 111.05 | 111.05 | 1.33% | 417,500 |
| Aug 21, 2025 | 108.98 | 110.25 | 108.71 | 109.59 | 109.59 | 0.04% | 321,400 |
| Aug 20, 2025 | 108.35 | 109.86 | 107.69 | 109.55 | 109.55 | 0.09% | 477,100 |
| Aug 19, 2025 | 109.81 | 110.78 | 108.87 | 109.45 | 109.45 | -0.54% | 409,201 |
| Aug 18, 2025 | 109.14 | 110.07 | 108.69 | 110.04 | 110.04 | 0.72% | 775,300 |
| Aug 15, 2025 | 110.84 | 110.84 | 108.21 | 109.25 | 109.25 | -1.40% | 459,200 |
| Aug 14, 2025 | 110.44 | 111.43 | 109.99 | 110.80 | 110.80 | -0.44% | 429,815 |
| Aug 13, 2025 | 110.00 | 111.43 | 108.58 | 111.29 | 111.29 | 1.76% | 842,744 |
| Aug 12, 2025 | 107.22 | 111.00 | 107.02 | 109.37 | 109.37 | 2.34% | 1,875,410 |
| Aug 11, 2025 | 106.69 | 107.67 | 105.61 | 106.87 | 106.87 | 0.80% | 754,647 |
| Aug 8, 2025 | 102.60 | 107.66 | 102.30 | 106.02 | 106.02 | 5.03% | 1,395,700 |
| Aug 7, 2025 | 94.65 | 101.82 | 94.19 | 100.94 | 100.94 | 8.14% | 1,494,634 |