GVA
Granite Construc (GVA)
NYSE
$106.43-$0.03 (-0.02%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $4.8B
    Market Cap
  • 2.23%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -5.40%
    Low Price$106.45
    High Price$120.92
  • 3 Months
    -15.90%
    Low Price$106.45
    High Price$128.18
  • 1 Year
    +2.23%
    Low Price$98.09
    High Price$160.08
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
106.85
107.24
104.30
106.45
-0.93%
508,717
10/22/2026
109.00
109.00
106.71
107.45
-2.08%
515,803
10/21/2026
110.61
111.38
108.20
109.73
+0.20%
565,683
10/20/2026
110.06
112.06
107.62
109.51
-2.00%
637,369
10/19/2026
110.46
112.31
109.08
111.74
+1.75%
961,402
10/16/2026
109.35
110.81
108.00
109.82
+0.96%
1,629,499
10/15/2026
108.15
108.91
104.59
108.78
+0.97%
738,726
10/14/2026
110.02
110.65
105.72
107.73
-4.79%
719,764
10/13/2026
112.30
113.40
110.89
113.15
+0.60%
439,012
10/12/2026
111.69
113.25
111.34
112.47
-0.03%
353,734
10/09/2026
113.89
114.41
111.24
112.50
-1.17%
454,544
10/08/2026
113.66
114.83
112.15
113.83
-0.73%
488,316
10/07/2026
118.92
119.21
112.86
114.67
-5.17%
652,228
10/06/2026
119.77
122.21
118.58
120.92
+1.70%
698,519
10/05/2026
119.25
121.58
117.84
118.90
-0.85%
1,279,017
10/02/2026
117.95
120.22
117.15
119.92
+2.63%
652,834
10/01/2026
116.92
117.25
114.87
116.85
+0.81%
744,165
09/30/2026
116.93
116.93
114.91
115.91
-0.20%
720,497
09/30/2026
$0.13 Dividend
09/29/2026
115.50
117.05
113.97
116.14
+0.43%
561,218
09/28/2026
114.44
116.36
113.47
115.64
+0.60%
704,490
09/25/2026
111.04
115.55
110.45
114.95
+3.74%
501,092
09/24/2026
111.57
112.13
110.23
110.81
-1.53%
464,555
09/23/2026
113.58
114.45
112.27
112.52
-1.47%
511,607
09/22/2026
117.34
118.29
114.13
114.20
-1.61%
951,448
09/21/2026
116.66
116.95
115.19
116.07
+0.20%
790,576
09/18/2026
115.38
116.12
112.62
115.84
+0.64%
1,672,860
09/17/2026
118.03
119.13
113.72
115.10
-0.49%
565,123
09/16/2026
115.26
116.99
114.43
115.67
+1.53%
545,059
09/15/2026
115.37
116.36
113.22
113.93
-0.31%
396,006
09/14/2026
116.11
116.34
112.57
114.28
-3.79%
468,427
09/11/2026
116.47
119.97
115.81
118.79
+3.18%
546,118
09/10/2026
114.95
116.56
114.47
115.12
-1.20%
362,192
09/09/2026
118.64
119.22
115.87
116.52
-2.04%
358,233
09/08/2026
118.63
119.44
116.96
118.95
-0.18%
324,811
09/04/2026
119.26
120.85
118.30
119.17
-0.15%
312,188
09/03/2026
119.12
120.04
117.61
119.35
+0.38%
314,493
09/02/2026
117.97
119.54
117.15
118.90
+0.93%
398,348
09/01/2026
119.39
121.90
117.51
117.80
-2.18%
492,122
08/31/2026
122.19
122.19
119.27
120.43
-1.60%
488,591
08/28/2026
124.71
124.71
122.20
122.38
-1.76%
259,379
08/27/2026
123.82
125.07
122.13
124.57
+0.58%
519,333
08/26/2026
121.92
124.05
119.87
123.85
+1.67%
301,501
08/25/2026
124.88
125.08
121.29
121.81
-0.97%
617,572
08/24/2026
123.59
123.59
121.61
123.00
-0.48%
277,060
08/21/2026
123.96
124.51
122.08
123.60
+0.63%
279,266
08/20/2026
124.49
125.37
122.49
122.83
-2.47%
539,626
08/19/2026
126.15
126.49
122.62
125.94
+1.33%
456,646
08/18/2026
127.10
127.10
123.51
124.28
-2.81%
467,034
08/17/2026
126.86
129.31
124.87
127.88
+0.72%
700,777
08/14/2026
123.34
127.45
123.28
126.96
+2.80%
790,546
08/13/2026
126.78
126.81
123.14
123.50
-2.02%
586,179
08/12/2026
126.26
127.44
123.67
126.05
+0.65%
276,613
08/11/2026
126.85
127.41
124.34
125.23
-0.48%
394,696
08/10/2026
127.96
129.02
125.20
125.83
-1.83%
547,077
08/07/2026
124.18
128.61
123.31
128.18
+5.53%
929,268
08/06/2026
124.65
125.50
120.80
121.46
-1.40%
814,065
08/05/2026
123.06
125.84
122.13
123.19
+1.00%
1,843,272
08/04/2026
124.47
125.66
121.80
121.97
-1.58%
1,250,296
08/03/2026
121.17
126.50
121.17
123.93
+2.56%
1,068,816
07/31/2026
116.15
124.48
116.15
120.83
+5.26%
2,000,483
07/30/2026
114.29
116.00
108.26
114.79
-2.51%
2,955,643
07/30/2026
$2.16 Earnings
07/29/2026
120.48
121.84
115.31
117.75
-2.83%
1,262,722
07/28/2026
124.96
125.15
120.43
121.17
-3.35%
838,973
07/27/2026
126.45
127.70
123.04
125.38
+0.84%
803,740
07/24/2026
127.51
128.60
123.67
124.33
-1.77%
571,292
07/23/2026
124.43
127.13
124.43
126.57
+0.79%
811,302
07/22/2026
124.68
126.66
124.64
125.58
+0.75%
571,047
07/21/2026
123.44
124.95
122.27
124.64
+2.21%
660,124
07/20/2026
124.37
126.40
121.66
121.94
-1.57%
594,629
07/17/2026
124.78
127.77
123.87
123.89
-1.27%
1,673,185
07/16/2026
124.09
127.44
124.09
125.49
+0.86%
858,847
07/15/2026
121.78
125.31
121.78
124.42
+3.00%
994,336
07/14/2026
120.94
122.96
119.45
120.79
+1.84%
764,786
07/13/2026
120.49
122.31
118.40
118.61
-3.04%
837,097
07/10/2026
123.36
127.09
120.05
122.32
-2.48%
1,247,875
07/09/2026
141.46
143.90
125.04
125.44
-12.50%
1,791,703
07/08/2026
141.65
145.20
141.65
143.36
-0.38%
390,860
07/07/2026
146.86
147.70
141.43
143.91
-2.92%
448,207
07/06/2026
145.79
150.94
145.79
148.24
+1.70%
544,508
07/02/2026
150.99
152.18
144.07
145.77
-2.60%
607,294
07/01/2026
157.56
158.29
149.15
149.65
-5.23%
795,235
06/30/2026
158.78
160.23
157.61
157.90
-0.47%
791,365
06/30/2026
$0.13 Dividend
06/29/2026
157.67
159.98
155.14
158.65
-0.89%
845,050
06/26/2026
157.16
161.77
154.99
160.08
+2.39%
2,136,565
06/25/2026
153.56
157.23
152.87
156.35
+3.14%
575,627
06/24/2026
150.53
154.91
149.96
151.59
+1.20%
1,107,642
06/23/2026
148.76
152.53
147.58
149.79
-0.94%
2,252,370
06/22/2026
146.24
151.28
145.80
151.21
+3.29%
1,439,051
06/18/2026
145.21
146.80
144.51
146.39
+2.32%
1,228,682
06/17/2026
145.58
147.71
142.81
143.06
-1.27%
773,388
06/16/2026
143.06
147.09
142.83
144.90
+2.70%
880,662
06/15/2026
142.73
144.72
140.65
141.09
+0.54%
513,891
06/12/2026
139.93
142.96
139.91
140.33
+1.16%
539,696
06/11/2026
137.42
139.12
134.15
138.72
+2.38%
1,070,827
06/10/2026
140.43
142.27
135.46
135.50
-3.06%
612,755
06/09/2026
140.69
143.58
136.62
139.78
+0.14%
689,988
06/08/2026
140.73
141.60
138.30
139.58
-1.06%
578,932