The highest closing price for Granite Construction (GVA) last month was $110.53, last Monday. It was up 3.3% for the month. The latest price is $108.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $109.48 | $110.36 | $108.64 | $109.65 | 445,800 |
September 29 2025 | $109.57 | $110.11 | $108.08 | $108.93 | 511,300 |
September 26 2025 | $108.88 | $109.57 | $108.33 | $108.86 | 348,900 |
September 25 2025 | $107.88 | $108.92 | $107.02 | $108.50 | 654,600 |
September 24 2025 | $110.87 | $111.37 | $108.55 | $108.86 | 267,900 |
September 23 2025 | $110.10 | $111.58 | $109.96 | $110.28 | 279,000 |
September 22 2025 | $109.68 | $111.06 | $109.14 | $110.53 | 368,200 |
September 19 2025 | $109.36 | $110.09 | $108.36 | $109.87 | 1,360,300 |
September 18 2025 | $107.20 | $110.68 | $107.20 | $109.47 | 541,700 |
September 17 2025 | $108.69 | $110.03 | $107.37 | $107.47 | 578,800 |
September 16 2025 | $109.80 | $109.80 | $107.05 | $108.18 | 780,900 |
September 15 2025 | $107.58 | $110.16 | $107.42 | $109.24 | 454,400 |
September 12 2025 | $108.84 | $109.18 | $107.23 | $107.32 | 249,100 |
September 11 2025 | $108.75 | $109.91 | $107.96 | $109.45 | 424,300 |
September 10 2025 | $107.93 | $109.01 | $107.04 | $108.32 | 341,000 |
September 09 2025 | $108.08 | $108.08 | $106.33 | $107.32 | 399,900 |
September 08 2025 | $107.94 | $109.02 | $106.85 | $108.04 | 536,200 |
September 05 2025 | $108.75 | $109.00 | $105.55 | $107.97 | 609,500 |
September 04 2025 | $106.44 | $108.21 | $105.84 | $108.19 | 433,600 |
September 03 2025 | $106.40 | $106.72 | $105.22 | $105.60 | 490,300 |
September 02 2025 | $106.16 | $106.85 | $105.00 | $106.44 | 387,700 |
Daily pricing data for Granite Construction dates back to 4/20/1990, and may be incomplete.
