NYSE:GVA | Historical Stock Price | GRANITE CONSTRUCTION INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-04-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.64$10.33$22.98$51.12$113.70$252.921990-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.62$46.71173,300——
2012-12-28$33.00$45.84123,900——
2012-12-27$33.27$46.2258,000——
2012-12-26$33.37$46.18220,000——
2012-12-24$33.94$46.9776,500——
2012-12-21$33.86$46.86430,700——
2012-12-20$34.25$47.40240,000——
2012-12-19$34.43$47.64305,400——
2012-12-18$34.16$47.27262,000——
2012-12-17$33.74$46.69402,100——
2012-12-14$32.68$45.22387,600——
2012-12-13$31.64$43.78114,200——
2012-12-12$31.83$44.05209,300——
2012-12-11$32.16$44.50397,600——
2012-12-10$31.55$43.66199,500——
2012-12-07$31.19$43.16286,300——
2012-12-06$30.40$42.07281,500——
2012-12-05$30.30$41.93327,900——
2012-12-04$30.90$42.76307,600——
2012-12-03$30.57$42.30375,800——
2012-11-30$30.60$42.34565,400——
2012-11-29$29.38$40.66365,600——
2012-11-28$29.42$40.71293,500——
2012-11-27$29.35$40.62245,100——
2012-11-26$29.61$40.97164,400——
2012-11-23$29.82$41.2756,600——
2012-11-21$29.51$40.8492,000——
2012-11-20$29.11$40.28181,300——
2012-11-19$29.09$40.26123,000——
2012-11-16$28.52$39.47177,000——
2012-11-15$28.40$39.30140,300——
2012-11-14$28.43$39.34259,900——
2012-11-13$29.11$40.28126,300——
2012-11-12$29.65$41.03188,500——
2012-11-09$29.06$40.21231,000——
2012-11-08$28.97$40.09368,100——
2012-11-07$29.52$40.85430,800——
2012-11-06$30.45$42.14300,400——
2012-11-05$30.16$41.74265,500——
2012-11-02$30.05$41.58260,900——
2012-11-01$30.60$42.34422,000——
2012-10-31$30.21$41.81395,200——
2012-10-26$29.47$40.78462,100——
2012-10-25$28.56$39.5277,800——
2012-10-24$28.30$39.16120,500——
2012-10-23$28.14$38.94210,600——
2012-10-22$28.37$39.26190,500——
2012-10-19$28.80$39.85215,100——
2012-10-18$29.70$41.10127,500——
2012-10-17$29.56$40.91209,500——
2012-10-16$28.82$39.88187,000——
2012-10-15$28.67$39.6792,900——
2012-10-12$28.63$39.62111,300——
2012-10-11$28.61$39.5975,600——
2012-10-10$28.65$39.6588,400——
2012-10-09$28.62$39.60205,000——
2012-10-08$29.24$40.4682,300——
2012-10-05$29.40$40.68100,600——
2012-10-04$29.48$40.80236,600——
2012-10-03$29.09$40.26114,600——
2012-10-02$28.96$40.08115,800——
2012-10-01$28.74$39.77255,700——
2012-09-28$28.72$39.74156,400——
2012-09-27$28.89$39.98215,300——
2012-09-26$28.20$39.02259,300——
2012-09-25$28.53$39.30307,600——
2012-09-24$29.51$40.65295,400——
2012-09-21$30.14$41.52550,000——
2012-09-20$29.75$40.98141,700——
2012-09-19$29.57$40.73151,000——
2012-09-18$29.25$40.29266,700——
2012-09-17$29.57$40.73183,400——
2012-09-14$29.76$40.99370,700——
2012-09-13$30.28$41.71345,000——
2012-09-12$29.72$40.94181,400——
2012-09-11$29.09$40.07212,000——
2012-09-10$28.93$39.85249,100——
2012-09-07$28.86$39.76223,900——
2012-09-06$28.72$39.56272,200——
2012-09-05$28.21$38.86187,600——
2012-09-04$28.13$38.75183,000——
2012-08-31$27.57$37.98278,600——
2012-08-30$27.55$37.95140,700——
2012-08-29$28.15$38.78245,000——
2012-08-28$28.57$39.36322,200——
2012-08-27$27.73$38.20192,200——
2012-08-24$27.77$38.25310,000——
2012-08-23$27.49$37.87327,600——
2012-08-22$26.51$36.52161,200——
2012-08-21$26.68$36.75478,900——
2012-08-20$28.07$38.67306,200——
2012-08-17$26.68$36.7596,400——
2012-08-16$26.41$36.38135,700——
2012-08-15$25.81$35.55174,400——
2012-08-14$25.41$35.00155,100——
2012-08-13$25.82$35.57133,300——
2012-08-10$26.02$35.84141,100——
2012-08-09$25.85$35.61148,000——
2012-08-08$26.06$35.90178,600——
2012-08-07$25.36$34.93205,400——
2012-08-06$25.05$34.51347,100——
2012-08-03$24.40$33.611,083,100——
2012-08-02$24.74$34.08226,400——
2012-08-01$24.91$34.31375,400——
2012-07-31$25.90$35.68251,700——
2012-07-30$26.45$36.44554,400——
2012-07-27$26.28$36.20212,300——
2012-07-26$25.37$34.95207,000——
2012-07-25$25.00$34.44154,700——
2012-07-24$25.18$34.69182,600——
2012-07-23$26.00$35.82112,400——
2012-07-20$26.01$35.83186,900——
2012-07-19$26.79$36.90150,900——
2012-07-18$27.00$37.19125,000——
2012-07-17$26.79$36.90119,000——
2012-07-16$26.62$36.6783,700——
2012-07-13$26.90$37.06128,200——
2012-07-12$26.40$36.37190,900——
2012-07-11$25.97$35.77168,000——
2012-07-10$25.91$35.69113,800——
2012-07-09$26.23$36.13171,900——
2012-07-06$26.08$35.93150,600——
2012-07-05$26.31$36.24102,300——
2012-07-03$26.00$35.82144,400——
2012-07-02$25.80$35.54297,300——
2012-06-29$26.11$35.97385,000——
2012-06-28$25.72$35.43378,300——
2012-06-27$24.87$34.26260,900——
2012-06-26$24.14$33.07312,300——
2012-06-25$23.06$31.59281,100——
2012-06-22$23.49$32.18213,800——
2012-06-21$23.16$31.73254,700——
2012-06-20$24.14$33.07155,800——
2012-06-19$24.14$33.07145,100——
2012-06-18$23.44$32.12200,200——
2012-06-15$23.35$31.99345,700——
2012-06-14$23.20$31.79149,600——
2012-06-13$22.61$30.98264,000——
2012-06-12$23.06$31.59219,000——
2012-06-11$22.71$31.11229,100——
2012-06-08$23.28$31.90152,600——
2012-06-07$23.20$31.79265,100——
2012-06-06$23.19$31.77286,700——
2012-06-05$22.03$30.18170,800——
2012-06-04$21.66$29.68216,100——
2012-06-01$21.71$29.74342,900——
2012-05-31$22.92$31.40391,200——
2012-05-30$23.09$31.64297,300——
2012-05-29$23.13$31.69161,300——
2012-05-25$22.90$31.38182,300——
2012-05-24$23.14$31.70166,500——
2012-05-23$23.09$31.64304,000——
2012-05-22$22.74$31.16265,000——
2012-05-21$22.83$31.28235,100——
2012-05-18$22.43$30.73238,200——
2012-05-17$22.60$30.96343,700——
2012-05-16$23.45$32.13283,600——
2012-05-15$24.14$33.07374,100——
2012-05-14$24.26$33.24380,000——
2012-05-11$24.42$33.46429,100——
2012-05-10$24.45$33.50505,500——
2012-05-09$23.80$32.61648,600——
2012-05-08$24.43$33.471,246,700——
2012-05-07$26.31$36.05354,400——
2012-05-04$26.35$36.10345,200——
2012-05-03$27.12$37.16223,500——
2012-05-02$27.99$38.35281,000——
2012-05-01$27.51$37.69362,600——
2012-04-30$27.84$38.14293,000——
2012-04-27$28.39$38.90325,500——
2012-04-26$27.80$38.09282,400——
2012-04-25$27.45$37.61199,400——
2012-04-24$26.92$36.88218,700——
2012-04-23$26.48$36.28247,000——
2012-04-20$27.35$37.47301,800——
2012-04-19$27.12$37.16266,300——
2012-04-18$27.77$38.05158,000——
2012-04-17$28.24$38.69320,300——
2012-04-16$27.50$37.68277,500——
2012-04-13$27.45$37.61248,500——
2012-04-12$27.85$38.16213,500——
2012-04-11$27.47$37.64209,400——
2012-04-10$26.95$36.92230,700——
2012-04-09$27.82$38.12314,600——
2012-04-05$28.13$38.54205,700——
2012-04-04$28.29$38.76151,100——
2012-04-03$28.92$39.62185,300——
2012-04-02$29.13$39.91364,400——
2012-03-30$28.74$39.38322,600——
2012-03-29$28.72$39.35163,600——
2012-03-28$29.09$39.86225,000——
2012-03-27$29.26$39.91168,800——
2012-03-26$29.41$40.12272,700——
2012-03-23$28.32$38.63330,500——
2012-03-22$28.26$38.55190,300——
2012-03-21$29.11$39.71165,000——
2012-03-20$29.30$39.97251,500——
2012-03-19$29.75$40.58244,700——
2012-03-16$29.53$40.28437,000——
2012-03-15$29.86$40.73393,700——
2012-03-14$29.09$39.68167,300——
2012-03-13$29.80$40.65339,200——
2012-03-12$28.71$39.16142,000——
2012-03-09$28.87$39.38273,800——
2012-03-08$28.29$38.59177,400——
2012-03-07$27.73$37.82137,500——
2012-03-06$27.49$37.50276,000——
2012-03-05$28.45$38.81229,200——
2012-03-02$27.74$37.84278,100——
2012-03-01$28.66$39.09181,000——
2012-02-29$28.60$39.01408,100——
2012-02-28$28.84$39.34384,200——
2012-02-27$29.56$40.32413,200——
2012-02-24$30.16$41.14486,200——
2012-02-23$29.21$39.84456,600——
2012-02-22$27.02$36.86192,100——
2012-02-21$26.78$36.53147,300——
2012-02-17$27.11$36.9872,000——
2012-02-16$26.93$36.73105,400——
2012-02-15$26.13$35.64197,100——
2012-02-14$26.96$36.7799,600——
2012-02-13$27.21$37.11143,400——
2012-02-10$26.85$36.62132,100——
2012-02-09$27.31$37.25113,100——
2012-02-08$27.20$37.1085,200——
2012-02-07$27.24$37.16130,300——
2012-02-06$27.47$37.47255,800——
2012-02-03$28.33$38.64273,400——
2012-02-02$27.29$37.22160,500——
2012-02-01$27.20$37.10262,100——
2012-01-31$26.63$36.32224,800——
2012-01-30$26.77$36.51183,900——
2012-01-27$27.23$37.14125,600——
2012-01-26$27.23$37.14193,500——
2012-01-25$27.35$37.31210,700——
2012-01-24$27.28$37.21243,600——
2012-01-23$27.24$37.16168,000——
2012-01-20$27.33$37.28133,900——
2012-01-19$27.36$37.32216,000——
2012-01-18$27.27$37.20146,000——
2012-01-17$26.52$36.17163,800——
2012-01-13$26.17$35.70178,100——
2012-01-12$26.31$35.89113,300——
2012-01-11$25.98$35.44197,100——
2012-01-10$25.90$35.33160,800——
2012-01-09$25.48$34.75277,300——
2012-01-06$25.10$34.24238,300——
2012-01-05$24.79$33.81172,100——
2012-01-04$24.45$33.35142,700——
2012-01-03$24.35$33.21201,400——