Granite Construction Incorporated Common Stock (GVA)

Historical Prices For Granite Construction Incorporated Common Stock (GVA)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	102.59	103.45	101.75	102.82	382,728	102.82
10/29/2025	104.03	105.11	102.40	103.15	335,294	103.15
10/28/2025	103.26	104.22	102.58	103.77	322,593	103.77
10/27/2025	105.66	105.66	103.59	103.84	492,639	103.84
10/24/2025	104.73	105.86	104.29	104.56	473,218	104.56
10/23/2025	103.14	105.15	102.95	103.45	618,967	103.45
10/22/2025	105.74	106.60	102.53	103.66	525,441	103.66
10/21/2025	105.35	106.51	104.73	105.49	427,861	105.49
10/20/2025	105.73	107.45	105.37	105.68	355,256	105.68
10/17/2025	105.29	105.82	104.27	105.03	746,296	105.03
10/16/2025	106.77	106.91	104.85	105.58	550,579	105.58
10/15/2025	106.62	108.25	106.20	106.40	479,133	106.40
10/14/2025	105.44	107.64	104.90	107.13	377,477	107.13
10/13/2025	107.16	108.25	106.57	106.57	1,132,289	106.57
10/10/2025	105.91	107.02	104.89	105.41	342,459	105.41
10/09/2025	107.09	107.09	104.92	105.51	446,944	105.51
10/08/2025	106.55	107.70	105.69	107.06	457,517	107.06
10/07/2025	108.62	108.93	105.62	105.92	538,841	105.92
10/06/2025	110.07	110.67	107.79	108.30	584,265	108.30
10/03/2025	109.16	110.47	107.66	109.25	1,272,049	109.25
10/02/2025	107.97	109.19	106.60	109.15	6,321,241	109.15
10/01/2025	109.05	110.29	107.60	108.12	457,697	108.12
9/30/2025	109.48	110.36	108.64	109.65	445,758	109.65
9/29/2025	109.70	110.24	108.21	109.06	511,294	109.06
9/26/2025	109.01	109.70	108.46	108.99	357,048	108.99
9/25/2025	108.01	109.05	107.15	108.63	654,611	108.63
9/24/2025	111.00	111.50	108.68	108.99	267,857	108.99
9/23/2025	110.23	111.71	110.09	110.41	279,042	110.41
9/22/2025	109.81	111.19	109.27	110.66	368,245	110.66
9/19/2025	109.49	110.22	108.49	110.00	1,360,327	110.00
9/18/2025	107.33	110.81	107.33	109.60	541,748	109.60
9/17/2025	108.82	110.16	107.50	107.60	578,772	107.60
9/16/2025	109.93	109.93	107.18	108.31	780,890	108.31
9/15/2025	107.71	110.29	107.55	109.37	454,418	109.37
9/12/2025	108.97	109.31	107.36	107.45	249,089	107.45
9/11/2025	108.88	110.04	108.09	109.58	467,659	109.58
9/10/2025	108.06	109.14	107.17	108.45	340,976	108.45
9/09/2025	108.21	108.21	106.46	107.45	399,865	107.45
9/08/2025	108.07	109.15	106.98	108.17	536,195	108.17
9/05/2025	108.88	109.13	105.68	108.10	609,559	108.10
9/04/2025	106.57	108.34	105.97	108.32	433,596	108.32
9/03/2025	106.53	106.85	105.35	105.73	490,318	105.73
9/02/2025	106.29	106.98	105.13	106.57	387,679	106.57
8/29/2025	109.55	109.55	107.25	107.75	497,931	107.75
8/28/2025	110.16	110.32	109.34	109.92	592,330	109.92
8/27/2025	110.13	110.69	109.85	109.97	346,476	109.97
8/26/2025	109.58	110.72	109.39	110.50	329,723	110.50
8/25/2025	110.80	111.27	109.63	109.64	259,819	109.64
8/22/2025	109.83	112.16	109.34	111.05	417,454	111.05
8/21/2025	108.98	110.25	108.70	109.59	321,354	109.59
8/20/2025	108.35	109.86	107.69	109.55	477,064	109.55
8/19/2025	109.81	110.78	108.86	109.45	409,201	109.45
8/18/2025	109.14	110.07	108.69	110.04	791,672	110.04
8/15/2025	110.84	110.84	108.21	109.25	459,175	109.25
8/14/2025	110.44	111.43	109.99	110.80	429,815	110.80
8/13/2025	110.00	111.43	108.58	111.29	842,744	111.29
8/12/2025	107.22	111.00	107.02	109.37	1,875,406	109.37
8/11/2025	106.69	107.67	105.61	106.87	754,647	106.87
8/08/2025	102.60	107.66	102.30	106.02	1,395,672	106.02
8/07/2025	94.65	101.82	94.19	100.94	1,494,568	100.94
8/06/2025	94.31	95.39	93.31	93.34	778,945	93.34
8/05/2025	93.46	95.43	93.44	94.50	599,637	94.50
8/04/2025	93.08	93.68	91.85	92.79	407,776	92.79
8/01/2025	92.81	92.81	89.80	92.28	604,546	92.28
7/31/2025	94.67	95.91	93.40	94.47	477,709	94.47