Granite Construction (GVA)
NYSE: GVA
· Real-Time Price · USD
110.80
-0.49 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
110.80
0.00%
After-hours: Aug 14, 2025, 06:40 PM EDT
GVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.44 | 111.43 | 109.99 | 110.80 | 110.80 | -0.44% | 429,812 |
| 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 |
| Aug 6, 2025 | 94.31 | 95.39 | 93.31 | 93.34 | 93.34 | -1.23% | 779,200 |
| Aug 5, 2025 | 93.46 | 95.43 | 93.44 | 94.50 | 94.50 | 1.84% | 599,637 |
| Aug 4, 2025 | 93.08 | 93.68 | 91.85 | 92.79 | 92.79 | 0.55% | 407,800 |
| Aug 1, 2025 | 92.81 | 92.81 | 89.80 | 92.28 | 92.28 | -2.32% | 604,546 |
| Jul 31, 2025 | 94.67 | 95.91 | 93.40 | 94.47 | 94.47 | -0.65% | 477,709 |
| Jul 30, 2025 | 95.43 | 96.05 | 94.51 | 95.09 | 95.09 | 0.40% | 338,600 |
| Jul 29, 2025 | 95.14 | 95.19 | 93.50 | 94.71 | 94.71 | 0.48% | 396,800 |
| Jul 28, 2025 | 96.23 | 96.23 | 93.95 | 94.26 | 94.26 | -1.75% | 560,334 |
| Jul 25, 2025 | 95.44 | 98.00 | 94.53 | 95.94 | 95.94 | 1.13% | 852,742 |
| Jul 24, 2025 | 95.69 | 95.78 | 94.70 | 94.87 | 94.87 | -1.05% | 337,000 |
| Jul 23, 2025 | 95.63 | 96.58 | 94.86 | 95.88 | 95.88 | 0.96% | 328,302 |
| Jul 22, 2025 | 94.44 | 95.51 | 92.44 | 94.97 | 94.97 | 0.63% | 459,620 |
| Jul 21, 2025 | 94.48 | 95.87 | 93.40 | 94.38 | 94.38 | 0.36% | 443,084 |
| Jul 18, 2025 | 94.61 | 94.61 | 93.61 | 94.04 | 94.04 | 0.11% | 870,940 |