GVA
Granite Construc (GVA)
NYSE
$140.84-$10.66 (-7.04%)
Price as of Jun 23, 2026 6:30 PM EDT
  • $6.6B
    Market Cap
  • 66.90%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +16.58%
    Low Price$133.52
    High Price$151.50
  • 3 Months
    +30.54%
    Low Price$116.49
    High Price$151.50
  • 1 Year
    +66.90%
    Low Price$90.52
    High Price$151.50
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
146.52
151.57
146.09
151.50
+3.29%
1,439,051
06/18/2026
145.49
147.08
144.79
146.67
+2.32%
1,228,682
06/17/2026
145.86
148.00
143.09
143.34
-1.27%
773,388
06/16/2026
143.34
147.38
143.11
145.18
+2.70%
880,662
06/15/2026
143.01
145.00
140.93
141.36
+0.54%
513,891
06/12/2026
140.20
143.24
140.18
140.60
+1.16%
539,696
06/11/2026
137.69
139.39
134.41
138.99
+2.38%
1,070,827
06/10/2026
140.70
142.55
135.72
135.76
-3.06%
612,755
06/09/2026
140.96
143.86
136.88
140.05
+0.14%
689,988
06/08/2026
141.00
141.87
138.57
139.85
-1.06%
578,932
06/05/2026
141.38
144.11
140.00
141.35
-0.16%
651,319
06/04/2026
138.78
141.87
137.83
141.57
+1.83%
513,101
06/03/2026
136.01
139.17
136.01
139.03
+1.67%
657,626
06/02/2026
136.00
139.13
136.00
136.75
+0.16%
688,032
06/01/2026
134.79
137.75
133.64
136.53
-0.23%
1,548,660
05/29/2026
137.93
140.02
136.58
136.84
-0.34%
1,071,737
05/28/2026
136.58
140.00
135.85
137.31
+1.98%
608,662
05/27/2026
135.89
138.27
134.38
134.65
+0.85%
659,416
05/26/2026
130.91
134.13
130.22
133.52
+2.75%
561,753
05/22/2026
128.25
131.11
126.28
129.95
+1.82%
461,792
05/21/2026
129.76
130.15
127.56
127.63
-2.38%
728,233
05/20/2026
133.29
135.11
130.44
130.74
-1.30%
2,550,289
05/19/2026
135.28
135.64
132.10
132.46
-3.51%
985,729
05/18/2026
138.78
139.94
135.23
137.28
-0.92%
647,872
05/15/2026
139.88
139.88
136.60
138.55
-1.69%
699,146
05/14/2026
144.53
144.76
140.02
140.93
-1.54%
738,289
05/13/2026
140.77
143.75
139.07
143.13
+1.93%
750,529
05/12/2026
140.72
141.24
137.65
140.42
-0.56%
765,520
05/11/2026
141.67
142.19
140.39
141.21
-0.47%
580,741
05/08/2026
143.11
144.16
140.74
141.88
+0.46%
462,755
05/07/2026
142.84
142.84
139.91
141.23
-0.81%
804,167
05/06/2026
144.63
145.00
140.93
142.38
+0.51%
600,185
05/05/2026
140.24
142.74
139.13
141.66
+3.00%
736,341
05/04/2026
140.06
141.77
137.31
137.54
-1.35%
703,188
05/01/2026
139.29
141.98
137.89
139.42
+1.71%
876,469
04/30/2026
124.10
137.82
123.70
137.07
+11.85%
1,340,618
04/30/2026
$0.26 Earnings
04/29/2026
124.71
125.32
121.91
122.55
-1.79%
761,528
04/28/2026
125.67
125.67
123.36
124.78
-0.79%
354,746
04/27/2026
123.37
125.81
122.42
125.77
+1.95%
404,692
04/24/2026
122.30
123.96
121.43
123.37
+0.64%
311,351
04/23/2026
122.30
122.97
121.01
122.58
+0.90%
464,777
04/22/2026
124.75
125.09
120.02
121.49
-1.96%
780,088
04/21/2026
124.48
125.50
122.34
123.92
-0.20%
446,033
04/20/2026
123.96
124.82
123.19
124.17
-0.08%
387,830
04/17/2026
125.36
127.38
123.76
124.27
+0.69%
1,145,067
04/16/2026
125.38
125.89
123.05
123.42
-1.88%
358,254
04/15/2026
125.90
127.32
124.23
125.78
-0.95%
619,646
04/14/2026
126.88
128.33
125.96
126.98
-0.20%
380,682
04/13/2026
126.00
127.50
124.87
127.23
+0.19%
352,438
04/10/2026
127.87
127.87
126.59
126.99
-0.56%
236,255
04/09/2026
125.46
128.17
125.31
127.70
+1.40%
353,626
04/08/2026
124.11
129.01
123.83
125.94
+4.28%
637,841
04/07/2026
120.62
121.29
118.37
120.77
-0.37%
695,572
04/06/2026
120.96
121.90
119.25
121.22
-0.29%
475,781
04/02/2026
120.00
122.57
119.43
121.57
-0.61%
394,670
04/01/2026
121.19
123.77
120.66
122.32
+2.04%
394,881
03/31/2026
117.87
120.88
117.02
119.88
+3.03%
585,272
03/31/2026
$0.13 Dividend
03/30/2026
118.60
118.93
114.74
116.36
-1.40%
501,074
03/27/2026
118.45
120.16
117.20
118.01
-0.58%
492,015
03/26/2026
120.32
121.79
118.63
118.70
-2.53%
374,303
03/25/2026
122.54
122.57
119.98
121.78
+0.67%
686,647
03/24/2026
118.72
122.95
116.30
120.97
+1.22%
441,071
03/23/2026
119.02
122.13
117.92
119.52
+2.98%
1,215,032
03/20/2026
120.53
120.66
115.18
116.06
-3.29%
1,092,349
03/19/2026
119.71
121.17
118.17
120.01
-1.07%
380,714
03/18/2026
120.98
122.25
119.63
121.30
-0.17%
404,105
03/17/2026
123.57
123.89
120.35
121.51
-1.15%
431,547
03/16/2026
121.91
122.99
121.17
122.93
+1.94%
361,559
03/13/2026
124.66
125.65
120.34
120.60
-2.38%
541,295
03/12/2026
123.18
124.23
121.66
123.53
-1.06%
1,562,029
03/11/2026
123.99
125.41
122.00
124.86
+0.43%
515,719
03/10/2026
125.07
127.03
124.00
124.33
-0.84%
655,011
03/09/2026
120.84
125.84
120.66
125.38
+1.74%
1,041,441
03/06/2026
124.01
125.14
122.79
123.23
-2.68%
547,790
03/05/2026
130.81
131.75
125.32
126.63
-4.29%
778,067
03/04/2026
132.68
132.75
131.19
132.30
+0.39%
447,950
03/03/2026
131.02
132.20
129.66
131.78
-1.43%
580,582
03/02/2026
133.13
135.59
130.58
133.69
-0.46%
820,822
02/27/2026
134.88
137.09
133.59
134.31
-1.20%
818,958
02/26/2026
136.29
136.94
133.26
135.94
+0.46%
837,887
02/25/2026
137.05
137.05
134.21
135.32
-0.53%
609,294
02/24/2026
134.10
136.82
133.88
136.04
+1.06%
518,326
02/23/2026
135.32
135.62
133.29
134.61
-0.76%
401,565
02/20/2026
134.10
136.64
133.48
135.64
+1.65%
627,743
02/19/2026
131.35
133.85
131.22
133.44
+0.60%
603,666
02/18/2026
131.16
134.65
130.03
132.64
+3.25%
760,049
02/17/2026
130.14
131.53
128.06
128.47
-1.77%
492,034
02/13/2026
130.33
132.48
130.14
130.78
+1.32%
863,115
02/12/2026
135.67
136.48
127.67
129.08
-2.97%
891,853
02/12/2026
$1.40 Earnings
02/11/2026
134.28
135.14
131.95
133.02
+0.20%
949,681
02/10/2026
132.42
133.68
131.58
132.76
+0.61%
476,823
02/09/2026
130.33
133.52
130.05
131.95
+1.47%
724,813
02/06/2026
127.48
131.01
127.17
130.03
+3.46%
782,163
02/05/2026
122.31
126.97
122.31
125.69
+2.30%
784,490
02/04/2026
124.82
125.11
120.64
122.86
-1.47%
546,101
02/03/2026
123.86
124.88
122.74
124.69
+1.00%
733,610
02/02/2026
120.94
123.52
120.29
123.45
+2.36%
497,786