Granite Construction (GVA) went public on April 20, 1990, when it opened at a split-adjusted price of $3.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $109.05 | $110.29 | $107.91 | $108.12 | 381,888 |
September 2025 | $106.16 | $111.58 | $105.00 | $109.65 | 10,463,400 |
August 2025 | $92.70 | $112.03 | $89.69 | $107.62 | 14,069,800 |
July 2025 | $92.70 | $97.88 | $90.54 | $94.36 | 9,939,500 |
June 2025 | $88.83 | $93.89 | $87.49 | $93.40 | 10,698,100 |
May 2025 | $79.41 | $91.75 | $76.37 | $89.22 | 13,212,900 |
April 2025 | $74.40 | $81.59 | $68.90 | $81.08 | 14,261,800 |
March 2025 | $82.50 | $83.64 | $69.37 | $75.20 | 17,224,900 |
February 2025 | $85.75 | $90.61 | $80.04 | $82.22 | 12,170,100 |
January 2025 | $88.08 | $96.51 | $84.10 | $87.76 | 10,499,200 |
December 2024 | $99.24 | $104.59 | $86.79 | $87.33 | 13,022,100 |
November 2024 | $84.22 | $99.99 | $83.78 | $98.80 | 12,591,000 |
October 2024 | $78.50 | $85.22 | $75.32 | $83.56 | 15,923,300 |
September 2024 | $73.95 | $80.78 | $70.02 | $78.82 | 11,817,600 |
August 2024 | $69.48 | $74.80 | $64.65 | $74.60 | 11,600,700 |
July 2024 | $61.83 | $69.14 | $57.80 | $67.95 | 19,595,400 |
June 2024 | $61.70 | $64.46 | $57.68 | $61.51 | 12,912,900 |
May 2024 | $55.19 | $63.72 | $54.43 | $61.70 | 9,521,100 |
April 2024 | $56.46 | $56.73 | $52.49 | $54.97 | 6,580,200 |
March 2024 | $51.01 | $57.25 | $50.37 | $56.59 | 7,403,000 |
February 2024 | $45.07 | $51.27 | $43.40 | $50.92 | 7,752,300 |
January 2024 | $49.96 | $50.13 | $44.08 | $44.58 | 8,387,000 |
December 2023 | $45.21 | $51.50 | $45.15 | $50.26 | 6,153,800 |
November 2023 | $40.14 | $46.64 | $39.74 | $45.30 | 7,682,100 |
October 2023 | $37.33 | $40.09 | $33.26 | $39.90 | 6,717,000 |
