Comparing Back to the side-by-side chart ↗
Granite Construction Incorporated (GVA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 109.35 | 110.81 | 108.00 | 109.82 | +0.96% | 1,629,500 |
| 2026-10-15 | 108.15 | 108.91 | 104.59 | 108.78 | +0.97% | 738,700 |
| 2026-10-14 | 110.02 | 110.65 | 105.72 | 107.73 | -4.79% | 719,800 |
| 2026-10-13 | 112.30 | 113.40 | 110.89 | 113.15 | +0.60% | 439,000 |
| 2026-10-12 | 111.69 | 113.25 | 111.34 | 112.47 | -0.03% | 353,700 |
| 2026-10-09 | 113.89 | 114.41 | 111.24 | 112.50 | -1.17% | 454,500 |
| 2026-10-08 | 113.66 | 114.83 | 112.15 | 113.83 | -0.73% | 488,300 |
| 2026-10-07 | 118.92 | 119.21 | 112.86 | 114.67 | -5.17% | 652,300 |
| 2026-10-06 | 119.77 | 122.21 | 118.58 | 120.92 | +1.70% | 698,500 |
| 2026-10-05 | 119.25 | 121.58 | 117.84 | 118.90 | -0.85% | 1,279,000 |
| 2026-10-02 | 117.95 | 120.22 | 117.15 | 119.92 | +2.63% | 648,700 |
| 2026-10-01 | 116.92 | 117.25 | 114.87 | 116.85 | +0.81% | 744,200 |
| 2026-09-30 | 116.93 | 116.93 | 114.91 | 115.91 | -0.31% | 720,500 |
| 2026-09-29 | 115.63 | 117.18 | 114.10 | 116.27 | +0.43% | 561,200 |
| 2026-09-28 | 114.57 | 116.49 | 113.60 | 115.77 | +0.60% | 703,800 |
| 2026-09-25 | 111.16 | 115.68 | 110.57 | 115.08 | +3.74% | 501,100 |
| 2026-09-24 | 111.69 | 112.26 | 110.35 | 110.93 | -1.53% | 464,600 |
| 2026-09-23 | 113.71 | 114.58 | 112.40 | 112.65 | -1.47% | 511,600 |
| 2026-09-22 | 117.47 | 118.42 | 114.26 | 114.33 | -1.61% | 951,400 |
| 2026-09-21 | 116.79 | 117.08 | 115.32 | 116.20 | +0.20% | 790,600 |
| 2026-09-18 | 115.51 | 116.25 | 112.75 | 115.97 | +0.64% | 1,672,800 |
| 2026-09-17 | 118.16 | 119.26 | 113.85 | 115.23 | -0.49% | 565,100 |
| 2026-09-16 | 115.39 | 117.13 | 114.56 | 115.80 | +1.53% | 544,900 |
| 2026-09-15 | 115.50 | 116.49 | 113.35 | 114.06 | -0.31% | 396,000 |
| 2026-09-14 | 116.24 | 116.47 | 112.70 | 114.41 | -3.79% | 468,400 |
| 2026-09-11 | 116.60 | 120.10 | 115.94 | 118.92 | +3.18% | 546,100 |
| 2026-09-10 | 115.08 | 116.69 | 114.60 | 115.25 | -1.20% | 362,100 |
| 2026-09-09 | 118.77 | 119.36 | 116.00 | 116.65 | -2.04% | 358,200 |
| 2026-09-08 | 118.76 | 119.57 | 117.09 | 119.08 | -0.18% | 324,800 |
| 2026-09-04 | 119.39 | 120.99 | 118.44 | 119.30 | -0.15% | 312,200 |
| 2026-09-03 | 119.25 | 120.17 | 117.75 | 119.48 | +0.38% | 314,500 |
| 2026-09-02 | 118.10 | 119.67 | 117.28 | 119.03 | +0.93% | 398,300 |
| 2026-09-01 | 119.52 | 122.04 | 117.64 | 117.93 | -2.18% | 492,100 |
| 2026-08-31 | 122.33 | 122.33 | 119.41 | 120.56 | -1.60% | 488,600 |
| 2026-08-28 | 124.85 | 124.85 | 122.34 | 122.52 | -1.76% | 259,400 |
| 2026-08-27 | 123.96 | 125.21 | 122.27 | 124.71 | +0.58% | 519,300 |
| 2026-08-26 | 122.06 | 124.19 | 120.00 | 123.99 | +1.67% | 301,500 |
| 2026-08-25 | 125.02 | 125.22 | 121.43 | 121.95 | -0.97% | 617,600 |
| 2026-08-24 | 123.73 | 123.73 | 121.75 | 123.14 | -0.48% | 277,100 |
| 2026-08-21 | 124.10 | 124.65 | 122.22 | 123.74 | +0.63% | 279,300 |
| 2026-08-20 | 124.63 | 125.51 | 122.63 | 122.97 | -2.47% | 539,600 |
| 2026-08-19 | 126.29 | 126.63 | 122.76 | 126.08 | +1.33% | 456,600 |
| 2026-08-18 | 127.24 | 127.24 | 123.65 | 124.42 | -2.81% | 467,000 |
| 2026-08-17 | 127.00 | 129.46 | 125.01 | 128.02 | +0.72% | 700,800 |
| 2026-08-14 | 123.48 | 127.60 | 123.42 | 127.10 | +2.80% | 790,500 |
| 2026-08-13 | 126.92 | 126.95 | 123.28 | 123.64 | -2.02% | 586,200 |
| 2026-08-12 | 126.40 | 127.59 | 123.81 | 126.19 | +0.65% | 276,600 |
| 2026-08-11 | 126.99 | 127.55 | 124.48 | 125.37 | -0.48% | 394,700 |
| 2026-08-10 | 128.10 | 129.16 | 125.35 | 125.97 | -1.83% | 546,800 |
| 2026-08-07 | 124.32 | 128.76 | 123.45 | 128.32 | +5.53% | 929,200 |
| 2026-08-06 | 124.79 | 125.64 | 120.94 | 121.60 | -1.40% | 814,000 |
| 2026-08-05 | 123.20 | 125.98 | 122.27 | 123.33 | +1.00% | 1,843,800 |
| 2026-08-04 | 124.61 | 125.81 | 121.94 | 122.11 | -1.58% | 1,250,300 |
| 2026-08-03 | 121.31 | 126.64 | 121.31 | 124.07 | +2.56% | 1,068,800 |
| 2026-07-31 | 116.28 | 124.62 | 116.28 | 120.97 | +5.26% | 2,000,500 |
| 2026-07-30 | 114.42 | 116.13 | 108.38 | 114.92 | -2.51% | 2,955,600 |
| 2026-07-29 | 120.61 | 121.98 | 115.44 | 117.88 | -2.83% | 1,262,700 |
| 2026-07-28 | 125.10 | 125.29 | 120.56 | 121.31 | -3.35% | 839,800 |
| 2026-07-27 | 126.59 | 127.84 | 123.18 | 125.52 | +0.84% | 798,700 |
| 2026-07-24 | 127.65 | 128.74 | 123.81 | 124.47 | -1.77% | 571,300 |
| 2026-07-23 | 124.57 | 127.27 | 124.57 | 126.71 | +0.79% | 811,300 |
| 2026-07-22 | 124.82 | 126.80 | 124.78 | 125.72 | +0.75% | 571,000 |
| 2026-07-21 | 123.58 | 125.09 | 122.41 | 124.78 | +2.21% | 660,100 |
| 2026-07-20 | 124.51 | 126.54 | 121.80 | 122.08 | -1.57% | 594,600 |
| 2026-07-17 | 124.92 | 127.91 | 124.01 | 124.03 | -1.27% | 1,673,200 |
| 2026-07-16 | 124.23 | 127.58 | 124.23 | 125.63 | +0.86% | 858,900 |
| 2026-07-15 | 121.92 | 125.45 | 121.92 | 124.56 | +3.00% | 994,200 |
| 2026-07-14 | 121.08 | 123.10 | 119.58 | 120.93 | +1.84% | 764,800 |
| 2026-07-13 | 120.62 | 122.45 | 118.53 | 118.74 | -3.04% | 837,100 |
| 2026-07-10 | 123.50 | 127.23 | 120.18 | 122.46 | -2.48% | 1,247,900 |
| 2026-07-09 | 141.62 | 144.06 | 125.18 | 125.58 | -12.50% | 1,788,600 |
| 2026-07-08 | 141.81 | 145.36 | 141.81 | 143.52 | -0.38% | 390,900 |
| 2026-07-07 | 147.02 | 147.87 | 141.59 | 144.07 | -2.92% | 448,200 |
| 2026-07-06 | 145.95 | 151.11 | 145.95 | 148.41 | +1.70% | 544,500 |
| 2026-07-02 | 151.16 | 152.35 | 144.24 | 145.93 | -2.60% | 607,300 |
| 2026-07-01 | 157.74 | 158.47 | 149.32 | 149.82 | -5.23% | 795,200 |
| 2026-06-30 | 158.96 | 160.41 | 157.79 | 158.08 | -0.55% | 791,400 |
| 2026-06-29 | 157.98 | 160.29 | 155.44 | 158.96 | -0.89% | 845,000 |
| 2026-06-26 | 157.46 | 162.08 | 155.29 | 160.39 | +2.39% | 2,136,500 |
| 2026-06-25 | 153.86 | 157.54 | 153.17 | 156.65 | +3.14% | 575,600 |
| 2026-06-24 | 150.82 | 155.22 | 150.26 | 151.88 | +1.20% | 1,107,600 |
| 2026-06-23 | 149.05 | 152.83 | 147.87 | 150.08 | -0.94% | 2,214,500 |
| 2026-06-22 | 146.52 | 151.57 | 146.09 | 151.50 | +3.29% | 1,439,100 |
| 2026-06-18 | 145.49 | 147.08 | 144.79 | 146.67 | +2.32% | 1,228,700 |
| 2026-06-17 | 145.86 | 148.00 | 143.09 | 143.34 | -1.27% | 773,400 |
| 2026-06-16 | 143.34 | 147.38 | 143.11 | 145.18 | +2.70% | 880,700 |
| 2026-06-15 | 143.01 | 145.00 | 140.93 | 141.36 | +0.54% | 513,900 |
| 2026-06-12 | 140.20 | 143.24 | 140.18 | 140.60 | +1.16% | 539,700 |
| 2026-06-11 | 137.69 | 139.39 | 134.41 | 138.99 | +2.38% | 1,070,800 |
| 2026-06-10 | 140.70 | 142.55 | 135.72 | 135.76 | -3.06% | 612,800 |
| 2026-06-09 | 140.96 | 143.86 | 136.88 | 140.05 | +0.14% | 690,000 |
| 2026-06-08 | 141.00 | 141.87 | 138.57 | 139.85 | -1.06% | 578,900 |
| 2026-06-05 | 141.38 | 144.11 | 140.00 | 141.35 | -0.16% | 651,200 |
| 2026-06-04 | 138.78 | 141.87 | 137.83 | 141.57 | +1.83% | 513,100 |
| 2026-06-03 | 136.01 | 139.17 | 136.01 | 139.03 | +1.67% | 658,200 |
| 2026-06-02 | 136.00 | 139.13 | 136.00 | 136.75 | +0.16% | 688,000 |
| 2026-06-01 | 134.79 | 137.75 | 133.64 | 136.53 | -0.23% | 1,548,700 |
| 2026-05-29 | 137.93 | 140.02 | 136.58 | 136.84 | -0.34% | 1,071,700 |
| 2026-05-28 | 136.58 | 140.00 | 135.85 | 137.31 | +1.98% | 608,700 |
| 2026-05-27 | 135.89 | 138.27 | 134.38 | 134.65 | +0.85% | 659,400 |
| 2026-05-26 | 130.91 | 134.13 | 130.22 | 133.52 | +2.75% | 561,700 |
| 2026-05-22 | 128.25 | 131.11 | 126.28 | 129.95 | +1.82% | 461,800 |
| 2026-05-21 | 129.76 | 130.15 | 127.56 | 127.63 | -2.38% | 728,200 |
| 2026-05-20 | 133.29 | 135.11 | 130.44 | 130.74 | -1.30% | 2,550,300 |
| 2026-05-19 | 135.28 | 135.64 | 132.10 | 132.46 | -3.51% | 985,700 |
| 2026-05-18 | 138.78 | 139.94 | 135.23 | 137.28 | -0.92% | 647,900 |
| 2026-05-15 | 139.88 | 139.88 | 136.60 | 138.55 | -1.69% | 699,000 |
| 2026-05-14 | 144.53 | 144.76 | 140.02 | 140.93 | -1.54% | 738,400 |
| 2026-05-13 | 140.77 | 143.75 | 139.07 | 143.13 | +1.93% | 750,500 |
| 2026-05-12 | 140.72 | 141.24 | 137.65 | 140.42 | -0.56% | 765,500 |
| 2026-05-11 | 141.67 | 142.19 | 140.39 | 141.21 | -0.47% | 580,700 |
| 2026-05-08 | 143.11 | 144.16 | 140.74 | 141.88 | +0.46% | 462,700 |
| 2026-05-07 | 142.84 | 142.84 | 139.91 | 141.23 | -0.81% | 804,200 |
| 2026-05-06 | 144.63 | 145.00 | 140.93 | 142.38 | +0.51% | 600,200 |
| 2026-05-05 | 140.24 | 142.74 | 139.13 | 141.66 | +3.00% | 736,300 |
| 2026-05-04 | 140.06 | 141.77 | 137.31 | 137.54 | -1.35% | 703,200 |
| 2026-05-01 | 139.29 | 141.98 | 137.89 | 139.42 | +1.71% | 876,500 |
| 2026-04-30 | 124.10 | 137.82 | 123.70 | 137.07 | +11.85% | 1,340,500 |
| 2026-04-29 | 124.71 | 125.32 | 121.91 | 122.55 | -1.79% | 761,500 |
| 2026-04-28 | 125.67 | 125.67 | 123.36 | 124.78 | -0.79% | 354,700 |
| 2026-04-27 | 123.37 | 125.81 | 122.42 | 125.77 | +1.95% | 404,700 |
| 2026-04-24 | 122.30 | 123.96 | 121.43 | 123.37 | +0.64% | 311,400 |
| 2026-04-23 | 122.30 | 122.97 | 121.01 | 122.58 | +0.90% | 464,800 |
| 2026-04-22 | 124.75 | 125.09 | 120.02 | 121.49 | -1.96% | 780,100 |
| 2026-04-21 | 124.48 | 125.50 | 122.34 | 123.92 | -0.20% | 446,200 |
| 2026-04-20 | 123.96 | 124.82 | 123.19 | 124.17 | -0.08% | 387,800 |
| 2026-04-17 | 125.36 | 127.38 | 123.76 | 124.27 | +0.69% | 1,145,100 |
| 2026-04-16 | 125.38 | 125.89 | 123.05 | 123.42 | -1.88% | 358,200 |
| 2026-04-15 | 125.90 | 127.32 | 124.23 | 125.78 | -0.95% | 619,600 |
| 2026-04-14 | 126.88 | 128.33 | 125.96 | 126.98 | -0.20% | 380,700 |
| 2026-04-13 | 126.00 | 127.50 | 124.87 | 127.23 | +0.19% | 352,400 |
| 2026-04-10 | 127.87 | 127.87 | 126.59 | 126.99 | -0.56% | 236,300 |
| 2026-04-09 | 125.46 | 128.17 | 125.31 | 127.70 | +1.40% | 353,700 |
| 2026-04-08 | 124.11 | 129.01 | 123.83 | 125.94 | +4.28% | 637,800 |
| 2026-04-07 | 120.62 | 121.29 | 118.37 | 120.77 | -0.37% | 695,600 |
| 2026-04-06 | 120.96 | 121.90 | 119.25 | 121.22 | -0.29% | 475,800 |
| 2026-04-02 | 120.00 | 122.57 | 119.43 | 121.57 | -0.61% | 394,700 |
| 2026-04-01 | 121.19 | 123.77 | 120.66 | 122.32 | +2.04% | 394,900 |
| 2026-03-31 | 117.87 | 120.88 | 117.02 | 119.88 | +2.91% | 585,300 |
| 2026-03-30 | 118.73 | 119.06 | 114.87 | 116.49 | -1.40% | 501,100 |
| 2026-03-27 | 118.58 | 120.29 | 117.33 | 118.14 | -0.58% | 492,000 |
| 2026-03-26 | 120.45 | 121.93 | 118.76 | 118.83 | -2.53% | 374,300 |
| 2026-03-25 | 122.68 | 122.71 | 120.11 | 121.92 | +0.67% | 686,600 |
| 2026-03-24 | 118.85 | 123.09 | 116.43 | 121.11 | +1.22% | 441,100 |
| 2026-03-23 | 119.15 | 122.27 | 118.05 | 119.65 | +2.98% | 1,215,000 |
| 2026-03-20 | 120.66 | 120.80 | 115.31 | 116.19 | -3.29% | 1,092,400 |
| 2026-03-19 | 119.84 | 121.31 | 118.30 | 120.14 | -1.07% | 380,700 |
| 2026-03-18 | 121.12 | 122.39 | 119.76 | 121.44 | -0.17% | 404,100 |
| 2026-03-17 | 123.71 | 124.03 | 120.48 | 121.65 | -1.15% | 431,500 |
| 2026-03-16 | 122.05 | 123.13 | 121.31 | 123.07 | +1.94% | 361,600 |
| 2026-03-13 | 124.80 | 125.80 | 120.47 | 120.73 | -2.38% | 541,300 |
| 2026-03-12 | 123.32 | 124.37 | 121.80 | 123.67 | -1.06% | 1,562,000 |
| 2026-03-11 | 124.13 | 125.55 | 122.14 | 125.00 | +0.43% | 515,700 |
| 2026-03-10 | 125.21 | 127.18 | 124.14 | 124.47 | -0.84% | 655,000 |
| 2026-03-09 | 120.98 | 125.98 | 120.79 | 125.52 | +1.74% | 1,041,400 |
| 2026-03-06 | 124.15 | 125.28 | 122.93 | 123.37 | -2.68% | 547,800 |
| 2026-03-05 | 130.96 | 131.90 | 125.46 | 126.77 | -4.29% | 778,100 |
| 2026-03-04 | 132.83 | 132.90 | 131.34 | 132.45 | +0.39% | 447,900 |
| 2026-03-03 | 131.17 | 132.35 | 129.80 | 131.93 | -1.43% | 580,600 |
| 2026-03-02 | 133.28 | 135.74 | 130.73 | 133.84 | -0.46% | 820,800 |
| 2026-02-27 | 135.03 | 137.24 | 133.74 | 134.46 | -1.20% | 818,900 |
| 2026-02-26 | 136.44 | 137.09 | 133.41 | 136.09 | +0.46% | 837,900 |
| 2026-02-25 | 137.20 | 137.20 | 134.36 | 135.47 | -0.53% | 609,300 |
| 2026-02-24 | 134.25 | 136.97 | 134.03 | 136.19 | +1.06% | 518,300 |
| 2026-02-23 | 135.47 | 135.77 | 133.44 | 134.76 | -0.76% | 401,600 |
| 2026-02-20 | 134.25 | 136.79 | 133.63 | 135.79 | +1.65% | 627,700 |
| 2026-02-19 | 131.50 | 134.00 | 131.37 | 133.59 | +0.60% | 603,700 |
| 2026-02-18 | 131.31 | 134.81 | 130.18 | 132.79 | +3.25% | 760,000 |
| 2026-02-17 | 130.29 | 131.68 | 128.20 | 128.61 | -1.77% | 492,000 |
| 2026-02-13 | 130.48 | 132.63 | 130.29 | 130.93 | +1.32% | 863,100 |
| 2026-02-12 | 135.82 | 136.63 | 127.81 | 129.22 | -2.97% | 891,900 |
| 2026-02-11 | 134.43 | 135.29 | 132.10 | 133.17 | +0.20% | 949,700 |
| 2026-02-10 | 132.57 | 133.83 | 131.73 | 132.91 | +0.61% | 476,800 |
| 2026-02-09 | 130.48 | 133.67 | 130.20 | 132.10 | +1.47% | 724,800 |
| 2026-02-06 | 127.62 | 131.16 | 127.32 | 130.18 | +3.46% | 782,200 |
| 2026-02-05 | 122.45 | 127.12 | 122.45 | 125.83 | +2.30% | 784,400 |
| 2026-02-04 | 124.96 | 125.25 | 120.77 | 123.00 | -1.47% | 546,100 |
| 2026-02-03 | 124.00 | 125.02 | 122.88 | 124.83 | +1.00% | 733,600 |
| 2026-02-02 | 121.08 | 123.66 | 120.42 | 123.59 | +2.36% | 497,800 |
| 2026-01-30 | 120.29 | 122.15 | 119.81 | 120.74 | -0.68% | 385,200 |
| 2026-01-29 | 120.25 | 121.76 | 119.69 | 121.57 | +1.62% | 409,500 |
| 2026-01-28 | 119.86 | 120.84 | 118.86 | 119.63 | +0.21% | 266,700 |
| 2026-01-27 | 120.00 | 120.18 | 118.12 | 119.38 | -0.17% | 325,800 |
| 2026-01-26 | 120.81 | 121.68 | 118.56 | 119.58 | -0.58% | 440,900 |
| 2026-01-23 | 121.00 | 121.00 | 119.08 | 120.28 | -0.73% | 974,800 |
| 2026-01-22 | 123.23 | 123.85 | 121.09 | 121.16 | -0.79% | 618,100 |
| 2026-01-21 | 121.30 | 122.38 | 120.27 | 122.13 | +1.62% | 559,900 |
| 2026-01-20 | 120.00 | 121.73 | 120.00 | 120.18 | -0.97% | 529,300 |
| 2026-01-16 | 120.18 | 122.08 | 119.57 | 121.36 | +0.31% | 960,500 |
| 2026-01-15 | 122.53 | 124.99 | 120.89 | 120.98 | -0.47% | 779,100 |
| 2026-01-14 | 124.29 | 124.29 | 119.86 | 121.55 | -1.78% | 727,000 |
| 2026-01-13 | 122.91 | 124.20 | 122.72 | 123.75 | +0.61% | 484,200 |
| 2026-01-12 | 120.97 | 123.89 | 120.97 | 123.00 | +1.73% | 462,800 |
| 2026-01-09 | 120.03 | 122.75 | 118.10 | 120.91 | +1.36% | 465,500 |
| 2026-01-08 | 119.07 | 119.83 | 117.40 | 119.29 | -0.05% | 369,000 |
| 2026-01-07 | 120.49 | 120.73 | 118.77 | 119.35 | -1.01% | 1,825,500 |
| 2026-01-06 | 119.71 | 121.63 | 117.59 | 120.57 | +0.47% | 605,000 |
| 2026-01-05 | 118.06 | 121.13 | 118.06 | 120.01 | +1.13% | 937,200 |
| 2026-01-02 | 116.12 | 119.99 | 115.35 | 118.67 | +2.88% | 599,700 |
| 2025-12-31 | 116.65 | 117.36 | 115.34 | 115.35 | -1.22% | 366,100 |
| 2025-12-30 | 118.03 | 118.26 | 116.53 | 116.77 | -1.13% | 571,000 |
| 2025-12-29 | 118.79 | 118.82 | 117.55 | 118.10 | -1.06% | 315,700 |
| 2025-12-26 | 118.59 | 119.74 | 117.85 | 119.36 | +0.79% | 481,200 |
| 2025-12-24 | 118.25 | 119.01 | 117.87 | 118.42 | -0.06% | 215,000 |
| 2025-12-23 | 117.52 | 119.63 | 117.52 | 118.49 | +0.83% | 1,045,000 |
| 2025-12-22 | 116.02 | 118.43 | 115.85 | 117.52 | +1.79% | 555,600 |
| 2025-12-19 | 113.18 | 116.04 | 113.18 | 115.45 | +1.46% | 812,000 |
| 2025-12-18 | 114.38 | 115.63 | 113.59 | 113.79 | -0.17% | 903,300 |
| 2025-12-17 | 115.99 | 116.91 | 113.29 | 113.98 | -2.29% | 1,312,900 |
| 2025-12-16 | 115.78 | 117.12 | 112.73 | 116.65 | +0.81% | 1,018,900 |
| 2025-12-15 | 116.00 | 116.74 | 115.19 | 115.71 | +0.55% | 575,800 |
| 2025-12-12 | 115.62 | 115.88 | 112.83 | 115.08 | -0.10% | 803,100 |
| 2025-12-11 | 111.50 | 115.37 | 111.00 | 115.20 | +3.54% | 1,050,700 |
| 2025-12-10 | 108.62 | 112.17 | 108.19 | 111.26 | +2.62% | 845,800 |
| 2025-12-09 | 108.63 | 109.29 | 107.77 | 108.42 | +0.18% | 392,100 |
| 2025-12-08 | 108.80 | 110.31 | 107.99 | 108.22 | +0.13% | 819,100 |
| 2025-12-05 | 108.10 | 109.36 | 107.33 | 108.08 | -0.21% | 633,100 |
| 2025-12-04 | 106.99 | 109.16 | 106.06 | 108.31 | +1.23% | 372,200 |
| 2025-12-03 | 106.86 | 107.88 | 105.89 | 106.99 | +0.49% | 550,400 |
| 2025-12-02 | 107.18 | 107.92 | 105.38 | 106.47 | -0.03% | 379,600 |
| 2025-12-01 | 106.09 | 107.89 | 105.46 | 106.50 | -0.96% | 755,700 |
| 2025-11-28 | 107.23 | 107.93 | 106.61 | 107.53 | +0.92% | 361,700 |
| 2025-11-26 | 105.71 | 107.31 | 105.71 | 106.55 | +0.89% | 672,400 |
| 2025-11-25 | 104.14 | 106.26 | 104.02 | 105.61 | +0.84% | 489,800 |
| 2025-11-24 | 103.57 | 105.92 | 103.14 | 104.73 | +0.85% | 903,400 |
| 2025-11-21 | 102.55 | 105.01 | 101.51 | 103.85 | +1.41% | 615,700 |
| 2025-11-20 | 103.47 | 105.26 | 102.31 | 102.41 | -0.33% | 671,600 |
| 2025-11-19 | 103.72 | 105.00 | 102.13 | 102.75 | -0.19% | 580,700 |
| 2025-11-18 | 101.32 | 103.72 | 100.55 | 102.95 | +1.47% | 554,500 |
| 2025-11-17 | 102.30 | 103.03 | 100.94 | 101.46 | -1.06% | 706,900 |
| 2025-11-14 | 101.59 | 103.06 | 101.53 | 102.55 | -0.19% | 1,138,800 |
| 2025-11-13 | 101.59 | 103.95 | 101.04 | 102.75 | +0.27% | 739,000 |
| 2025-11-12 | 102.78 | 103.85 | 101.67 | 102.47 | -0.03% | 1,607,000 |
| 2025-11-11 | 100.24 | 102.94 | 99.40 | 102.50 | +2.34% | 737,300 |
| 2025-11-10 | 99.99 | 101.33 | 98.39 | 100.16 | +1.69% | 542,700 |
| 2025-11-07 | 98.16 | 99.48 | 97.26 | 98.50 | -0.90% | 930,400 |
| 2025-11-06 | 104.25 | 104.92 | 97.78 | 99.39 | -3.28% | 1,316,900 |
| 2025-11-05 | 102.77 | 104.43 | 102.13 | 102.76 | +0.35% | 558,400 |
| 2025-11-04 | 102.10 | 103.00 | 100.00 | 102.40 | -0.12% | 439,300 |
| 2025-11-03 | 103.39 | 103.86 | 101.58 | 102.52 | -0.38% | 444,900 |
| 2025-10-31 | 102.64 | 103.40 | 101.81 | 102.91 | +0.09% | 383,400 |
| 2025-10-30 | 102.59 | 103.45 | 101.76 | 102.82 | -0.32% | 382,700 |
| 2025-10-29 | 104.03 | 105.11 | 102.40 | 103.15 | -0.60% | 335,300 |
| 2025-10-28 | 103.26 | 104.23 | 102.58 | 103.77 | -0.07% | 322,600 |
| 2025-10-27 | 105.66 | 105.66 | 103.59 | 103.84 | -0.69% | 492,600 |
| 2025-10-24 | 104.73 | 105.86 | 104.29 | 104.56 | +1.07% | 473,200 |
| 2025-10-23 | 103.14 | 105.15 | 102.96 | 103.45 | -0.20% | 619,000 |
| 2025-10-22 | 105.74 | 106.60 | 102.53 | 103.66 | -1.73% | 525,400 |
| 2025-10-21 | 105.35 | 106.51 | 104.73 | 105.49 | -0.18% | 427,800 |
| 2025-10-20 | 105.73 | 107.46 | 105.37 | 105.68 | +0.62% | 355,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.87%). Worst month: Mar (-8.92%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Granite Construction Incorporated's (GVA) latest close?
109.82 on 2026-10-16, from the Closelook data lake's daily price record.
What is GVA's 52-week high and low?
162.08 high and 97.26 low over the trailing 52 weeks, as of 2026-10-16.
What is Granite Construction Incorporated's strongest and weakest month historically?
Historically, GVA's strongest calendar month has been Jun (average +10.87%) and its weakest Mar (average -8.92%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.