GVA
Granite Construc (GVA)
NYSE
$121.31+$2.57 (+2.16%)
Price as of Jul 14, 2026 12:41 PM EDT
  • $5.2B
    Market Cap
  • 27.55%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -15.48%
    Low Price$118.74
    High Price$160.39
  • 3 Months
    -6.60%
    Low Price$118.74
    High Price$160.39
  • 1 Year
    +27.55%
    Low Price$92.28
    High Price$160.39
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
120.62
122.45
118.53
118.74
-3.04%
837,097
07/10/2026
123.50
127.23
120.18
122.46
-2.48%
1,247,875
07/09/2026
141.62
144.06
125.18
125.58
-12.50%
1,791,703
07/08/2026
141.81
145.36
141.81
143.52
-0.38%
390,860
07/07/2026
147.02
147.87
141.59
144.07
-2.92%
448,207
07/06/2026
145.95
151.11
145.95
148.41
+1.70%
544,508
07/02/2026
151.16
152.35
144.24
145.93
-2.60%
607,294
07/01/2026
157.74
158.47
149.32
149.82
-5.23%
795,235
06/30/2026
158.96
160.41
157.79
158.08
-0.47%
791,365
06/30/2026
$0.13 Dividend
06/29/2026
157.85
160.16
155.32
158.83
-0.89%
845,050
06/26/2026
157.33
161.95
155.16
160.26
+2.39%
2,136,565
06/25/2026
153.73
157.41
153.04
156.52
+3.14%
575,627
06/24/2026
150.70
155.09
150.13
151.76
+1.20%
1,107,642
06/23/2026
148.93
152.71
147.75
149.96
-0.94%
2,252,370
06/22/2026
146.40
151.45
145.97
151.38
+3.29%
1,439,051
06/18/2026
145.37
146.96
144.67
146.55
+2.32%
1,228,682
06/17/2026
145.74
147.88
142.97
143.22
-1.27%
773,388
06/16/2026
143.22
147.26
142.99
145.06
+2.70%
880,662
06/15/2026
142.89
144.88
140.81
141.24
+0.54%
513,891
06/12/2026
140.09
143.12
140.07
140.49
+1.16%
539,696
06/11/2026
137.58
139.28
134.30
138.88
+2.38%
1,070,827
06/10/2026
140.58
142.43
135.61
135.65
-3.06%
612,755
06/09/2026
140.84
143.74
136.77
139.94
+0.14%
689,988
06/08/2026
140.88
141.75
138.46
139.74
-1.06%
578,932
06/05/2026
141.26
143.99
139.89
141.23
-0.16%
651,319
06/04/2026
138.67
141.75
137.72
141.45
+1.83%
513,101
06/03/2026
135.90
139.06
135.90
138.92
+1.67%
657,626
06/02/2026
135.89
139.02
135.89
136.64
+0.16%
688,032
06/01/2026
134.68
137.63
133.53
136.42
-0.23%
1,548,660
05/29/2026
137.82
139.91
136.47
136.73
-0.34%
1,071,737
05/28/2026
136.47
139.89
135.74
137.20
+1.98%
608,662
05/27/2026
135.78
138.15
134.27
134.54
+0.85%
659,416
05/26/2026
130.80
134.02
130.11
133.41
+2.75%
561,753
05/22/2026
128.15
131.00
126.18
129.84
+1.82%
461,792
05/21/2026
129.65
130.04
127.45
127.53
-2.38%
728,233
05/20/2026
133.18
135.00
130.33
130.63
-1.30%
2,550,289
05/19/2026
135.17
135.53
131.99
132.35
-3.51%
985,729
05/18/2026
138.67
139.83
135.12
137.17
-0.92%
647,872
05/15/2026
139.77
139.77
136.49
138.44
-1.69%
699,146
05/14/2026
144.41
144.64
139.91
140.81
-1.54%
738,289
05/13/2026
140.65
143.63
138.96
143.01
+1.93%
750,529
05/12/2026
140.60
141.12
137.54
140.31
-0.56%
765,520
05/11/2026
141.55
142.07
140.28
141.09
-0.47%
580,741
05/08/2026
142.99
144.04
140.62
141.76
+0.46%
462,755
05/07/2026
142.72
142.72
139.80
141.11
-0.81%
804,167
05/06/2026
144.51
144.88
140.81
142.26
+0.51%
600,185
05/05/2026
140.13
142.62
139.02
141.54
+3.00%
736,341
05/04/2026
139.95
141.65
137.20
137.43
-1.35%
703,188
05/01/2026
139.18
141.86
137.78
139.31
+1.71%
876,469
04/30/2026
124.00
137.71
123.60
136.96
+11.85%
1,340,618
04/30/2026
$0.26 Earnings
04/29/2026
124.61
125.22
121.81
122.45
-1.79%
761,528
04/28/2026
125.57
125.57
123.26
124.68
-0.79%
354,746
04/27/2026
123.27
125.71
122.32
125.67
+1.95%
404,692
04/24/2026
122.20
123.86
121.33
123.27
+0.64%
311,351
04/23/2026
122.20
122.87
120.91
122.48
+0.90%
464,777
04/22/2026
124.65
124.99
119.92
121.39
-1.96%
780,088
04/21/2026
124.38
125.40
122.24
123.82
-0.20%
446,033
04/20/2026
123.86
124.72
123.09
124.07
-0.08%
387,830
04/17/2026
125.26
127.28
123.66
124.17
+0.69%
1,145,067
04/16/2026
125.28
125.78
122.95
123.32
-1.88%
358,254
04/15/2026
125.80
127.22
124.12
125.68
-0.95%
619,646
04/14/2026
126.78
128.22
125.86
126.88
-0.20%
380,682
04/13/2026
125.90
127.40
124.77
127.13
+0.19%
352,438
04/10/2026
127.77
127.77
126.49
126.89
-0.56%
236,255
04/09/2026
125.36
128.07
125.20
127.60
+1.40%
353,626
04/08/2026
124.01
128.90
123.73
125.84
+4.28%
637,841
04/07/2026
120.52
121.19
118.27
120.67
-0.37%
695,572
04/06/2026
120.86
121.80
119.15
121.12
-0.29%
475,781
04/02/2026
119.90
122.47
119.33
121.47
-0.61%
394,670
04/01/2026
121.09
123.66
120.56
122.22
+2.04%
394,881
03/31/2026
117.77
120.78
116.92
119.78
+3.03%
585,272
03/31/2026
$0.13 Dividend
03/30/2026
118.50
118.83
114.65
116.26
-1.40%
501,074
03/27/2026
118.35
120.06
117.10
117.91
-0.58%
492,015
03/26/2026
120.22
121.69
118.53
118.60
-2.53%
374,303
03/25/2026
122.44
122.47
119.88
121.68
+0.67%
686,647
03/24/2026
118.62
122.85
116.20
120.88
+1.22%
441,071
03/23/2026
118.92
122.03
117.82
119.42
+2.98%
1,215,032
03/20/2026
120.43
120.56
115.08
115.97
-3.29%
1,092,349
03/19/2026
119.61
121.08
118.07
119.91
-1.07%
380,714
03/18/2026
120.89
122.15
119.53
121.21
-0.17%
404,105
03/17/2026
123.47
123.79
120.25
121.41
-1.15%
431,547
03/16/2026
121.81
122.89
121.08
122.83
+1.94%
361,559
03/13/2026
124.56
125.55
120.24
120.50
-2.38%
541,295
03/12/2026
123.08
124.13
121.56
123.43
-1.06%
1,562,029
03/11/2026
123.89
125.31
121.90
124.76
+0.43%
515,719
03/10/2026
124.97
126.93
123.90
124.23
-0.84%
655,011
03/09/2026
120.75
125.74
120.56
125.28
+1.74%
1,041,441
03/06/2026
123.91
125.04
122.69
123.13
-2.68%
547,790
03/05/2026
130.71
131.65
125.22
126.52
-4.29%
778,067
03/04/2026
132.57
132.64
131.09
132.19
+0.39%
447,950
03/03/2026
130.92
132.09
129.55
131.67
-1.43%
580,582
03/02/2026
133.02
135.48
130.48
133.58
-0.46%
820,822
02/27/2026
134.77
136.97
133.48
134.20
-1.20%
818,958
02/26/2026
136.18
136.83
133.15
135.83
+0.46%
837,887
02/25/2026
136.93
136.93
134.10
135.21
-0.53%
609,294
02/24/2026
133.99
136.71
133.77
135.93
+1.06%
518,326
02/23/2026
135.21
135.51
133.18
134.50
-0.76%
401,565