Granite Construction Incorporated Common Stock (NY: GVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	71.55	73.24	70.97	71.80	1,083,168	+0.82(+1.16%)
Mar 10, 2025	72.85	74.11	69.67	70.98	1,781,800	-3.08(-4.16%)
Mar 07, 2025	76.14	77.18	73.33	74.06	1,585,728	-2.10(-2.76%)
Mar 06, 2025	78.31	78.88	75.88	76.16	842,139	-3.40(-4.27%)
Mar 05, 2025	79.45	80.35	78.17	79.56	691,223	-0.01(-0.01%)
Mar 04, 2025	79.63	81.29	78.75	79.57	536,100	-1.86(-2.28%)
Mar 03, 2025	82.86	84.00	80.60	81.43	599,114	-1.15(-1.39%)
Feb 28, 2025	81.55	82.65	81.10	82.58	567,385	+1.29(+1.59%)
Feb 27, 2025	81.57	82.67	80.80	81.29	429,379	-0.88(-1.07%)
Feb 26, 2025	82.89	84.76	82.07	82.17	751,367	+0.27(+0.33%)
Feb 25, 2025	81.96	82.55	80.39	81.90	601,369	+0.28(+0.34%)
Feb 24, 2025	82.20	82.59	81.09	81.62	531,774	-0.58(-0.71%)
Feb 21, 2025	86.00	86.00	81.52	82.20	641,846	-2.37(-2.80%)
Feb 20, 2025	86.92	87.14	83.58	84.57	949,673	-2.26(-2.60%)
Feb 19, 2025	86.81	87.63	85.17	86.83	729,796	-0.92(-1.05%)
Feb 18, 2025	87.12	88.30	86.18	87.75	886,884	+0.88(+1.01%)
Feb 14, 2025	87.24	87.51	85.65	86.87	459,329	-0.31(-0.36%)
Feb 13, 2025	87.26	91.00	83.65	87.18	1,526,058	+0.50(+0.58%)
Feb 12, 2025	85.72	88.01	85.67	86.68	527,676	-0.93(-1.06%)
Feb 11, 2025	88.97	89.11	87.55	87.61	920,469	-2.00(-2.23%)
Feb 10, 2025	88.92	89.87	88.11	89.61	396,709	+1.09(+1.23%)
Feb 07, 2025	89.21	89.75	88.11	88.52	393,038	-0.32(-0.36%)
Feb 06, 2025	87.92	89.11	87.38	88.84	520,375	+1.19(+1.36%)
Feb 05, 2025	88.00	89.18	87.25	87.65	438,489	+0.49(+0.56%)
Feb 04, 2025	86.44	87.48	86.01	87.16	487,388	+0.63(+0.73%)
Feb 03, 2025	86.12	87.89	85.45	86.53	414,316	-1.61(-1.83%)
Jan 31, 2025	89.28	89.28	85.45	88.14	695,100	-1.04(-1.17%)
Jan 30, 2025	88.20	90.16	87.78	89.18	535,602	+2.24(+2.58%)
Jan 29, 2025	86.00	88.02	86.00	86.94	406,430	+1.42(+1.66%)
Jan 28, 2025	87.21	87.38	84.46	85.52	842,281	-0.71(-0.82%)
Jan 27, 2025	90.10	90.10	85.96	86.23	989,805	-5.26(-5.75%)
Jan 24, 2025	92.57	92.84	90.07	91.49	509,955	-1.35(-1.45%)
Jan 23, 2025	93.50	94.27	92.10	92.84	472,719	-1.24(-1.32%)
Jan 22, 2025	95.41	96.93	93.93	94.08	422,379	-0.73(-0.77%)
Jan 21, 2025	92.71	95.53	92.71	94.81	481,252	+2.44(+2.64%)
Jan 17, 2025	93.17	93.54	91.91	92.37	802,849	+0.16(+0.17%)
Jan 16, 2025	91.86	92.77	91.35	92.21	389,153	+0.60(+0.65%)
Jan 15, 2025	91.79	92.30	91.19	91.61	537,581	+1.46(+1.62%)
Jan 14, 2025	89.16	90.58	88.88	90.15	396,183	+1.79(+2.03%)
Jan 13, 2025	86.16	88.36	85.56	88.36	387,582	+1.12(+1.28%)
Jan 10, 2025	87.13	88.07	86.55	87.24	300,105	-1.15(-1.30%)
Jan 08, 2025	87.90	88.44	85.95	88.39	500,324	+0.02(+0.02%)
Jan 07, 2025	90.10	90.99	85.81	88.37	603,420	-1.53(-1.70%)
Jan 06, 2025	89.63	90.85	89.38	89.90	355,405	+0.46(+0.51%)
Jan 03, 2025	88.21	89.89	87.54	89.44	388,425	+1.52(+1.73%)