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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.67$42.14517,700——
2019-12-30$27.48$41.86517,300——
2019-12-27$26.94$40.83550,200——
2019-12-26$27.55$41.76431,700——
2019-12-24$27.15$41.15241,700——
2019-12-23$27.93$42.34615,700——
2019-12-20$28.02$42.478,582,800——
2019-12-19$27.83$42.18950,600——
2019-12-18$27.74$42.051,112,200——
2019-12-17$28.09$42.58831,500——
2019-12-16$28.20$42.742,021,700——
2019-12-13$26.22$39.74568,300——
2019-12-12$27.58$41.80959,700——
2019-12-11$26.31$39.881,033,700——
2019-12-10$25.39$38.491,055,800——
2019-12-09$25.36$38.441,135,100——
2019-12-06$25.34$38.411,017,000——
2019-12-05$25.92$39.291,313,100——
2019-12-04$25.28$38.321,165,600——
2019-12-03$24.98$37.861,110,500——
2019-12-02$25.28$38.321,090,300——
2019-11-29$25.76$39.05573,800——
2019-11-27$25.81$39.12439,700——
2019-11-26$26.16$39.65398,100——
2019-11-25$26.85$40.70413,100——
2019-11-22$26.13$39.61584,100——
2019-11-21$26.18$39.68718,200——
2019-11-20$26.25$39.79622,300——
2019-11-19$26.75$40.55457,000——
2019-11-18$26.51$40.18658,400——
2019-11-15$27.10$41.08304,300——
2019-11-14$27.28$41.35427,300——
2019-11-13$27.16$41.17440,700——
2019-11-12$27.41$41.55564,600——
2019-11-11$27.52$41.71535,300——
2019-11-08$27.95$42.37506,400——
2019-11-07$27.80$42.14603,200——
2019-11-06$26.61$40.33846,400——
2019-11-05$27.25$41.301,007,100——
2019-11-04$26.77$40.581,268,800——
2019-11-01$25.23$38.241,384,900——
2019-10-31$23.54$35.681,703,600——
2019-10-30$24.19$36.675,483,000——
2019-10-29$23.75$36.005,514,600——
2019-10-28$25.73$39.003,079,300——
2019-10-25$26.25$39.795,318,300——
2019-10-24$36.90$55.93492,900——
2019-10-23$37.43$56.74441,500——
2019-10-22$36.76$55.72537,200——
2019-10-21$36.31$55.04498,100——
2019-10-18$35.30$53.51517,300——
2019-10-17$34.91$52.92346,400——
2019-10-16$34.74$52.661,017,900——
2019-10-15$32.71$49.58346,900——
2019-10-14$32.78$49.69328,900——
2019-10-11$32.67$49.52477,900——
2019-10-10$31.58$47.87234,000——
2019-10-09$31.31$47.46261,000——
2019-10-08$30.42$46.11333,600——
2019-10-07$31.20$47.29349,200——
2019-10-04$31.69$48.03256,500——
2019-10-03$31.12$47.17249,500——
2019-10-02$30.89$46.82388,900——
2019-10-01$31.17$47.25354,400——
2019-09-30$32.13$48.70413,500——
2019-09-27$31.64$47.96326,700——
2019-09-26$31.76$47.94410,900——
2019-09-25$32.30$48.76430,800——
2019-09-24$31.64$47.76415,900——
2019-09-23$32.85$49.59296,100——
2019-09-20$33.16$50.061,051,800——
2019-09-19$32.95$49.74666,800——
2019-09-18$33.81$51.04656,100——
2019-09-17$33.65$50.80460,600——
2019-09-16$33.43$50.46382,200——
2019-09-13$33.56$50.66676,600——
2019-09-12$32.93$49.71663,400——
2019-09-11$32.26$48.70634,600——
2019-09-10$30.83$46.54924,200——
2019-09-09$29.29$44.22957,000——
2019-09-06$29.04$43.84390,400——
2019-09-05$28.90$43.63397,000——
2019-09-04$28.23$42.61295,500——
2019-09-03$27.86$42.06907,300——
2019-08-30$28.44$42.93462,700——
2019-08-29$27.89$42.10335,700——
2019-08-28$27.38$41.33329,000——
2019-08-27$26.84$40.52506,900——
2019-08-26$27.47$41.47304,500——
2019-08-23$27.37$41.32618,800——
2019-08-22$28.10$42.42401,300——
2019-08-21$28.50$43.02400,600——
2019-08-20$27.97$42.22452,900——
2019-08-19$28.35$42.80699,100——
2019-08-16$28.39$42.86692,200——
2019-08-15$27.36$41.30711,700——
2019-08-14$27.09$40.891,347,400——
2019-08-13$28.15$42.49629,400——
2019-08-12$27.88$42.09598,900——
2019-08-09$28.46$42.96662,600——
2019-08-08$29.88$45.111,170,400——
2019-08-07$29.60$44.68788,400——
2019-08-06$30.45$45.97752,100——
2019-08-05$30.54$46.10613,600——
2019-08-02$31.22$47.131,301,700——
2019-08-01$34.00$51.33978,400——
2019-07-31$35.50$53.591,107,200——
2019-07-30$36.49$55.082,591,100——
2019-07-29$44.47$67.13382,500——
2019-07-26$44.64$67.39301,200——
2019-07-25$43.63$65.86366,000——
2019-07-24$44.11$66.59383,900——
2019-07-23$42.56$64.25497,600——
2019-07-22$41.22$62.22274,000——
2019-07-19$41.87$63.21371,300——
2019-07-18$41.25$62.27697,500——
2019-07-17$42.19$63.69266,300——
2019-07-16$43.18$65.18349,000——
2019-07-15$43.20$65.21310,200——
2019-07-12$43.38$65.48306,200——
2019-07-11$43.00$64.91586,400——
2019-07-10$42.62$64.341,106,200——
2019-07-09$46.86$70.74264,100——
2019-07-08$46.95$70.87284,600——
2019-07-05$47.05$71.02394,700——
2019-07-03$47.32$71.43281,300——
2019-07-02$46.64$70.41421,100——
2019-07-01$47.46$71.64437,000——
2019-06-28$48.18$72.731,776,100——
2019-06-27$47.00$70.95291,500——
2019-06-26$45.44$68.40291,800——
2019-06-25$45.28$68.16270,400——
2019-06-24$44.76$67.37210,600——
2019-06-21$45.27$68.14344,600——
2019-06-20$45.37$68.29281,800——
2019-06-19$44.83$67.48290,600——
2019-06-18$44.63$67.18268,700——
2019-06-17$43.31$65.19185,800——
2019-06-14$42.84$64.48131,600——
2019-06-13$43.16$64.97186,300——
2019-06-12$42.22$63.55177,100——
2019-06-11$42.66$64.21300,500——
2019-06-10$42.59$64.11364,800——
2019-06-07$42.34$63.73300,300——
2019-06-06$41.86$63.01168,300——
2019-06-05$41.98$63.19133,700——
2019-06-04$42.52$64.00341,900——
2019-06-03$40.44$60.87460,500——
2019-05-31$40.19$60.50341,300——
2019-05-30$41.14$61.93301,400——
2019-05-29$41.50$62.47416,100——
2019-05-28$40.11$60.38203,900——
2019-05-24$40.25$60.59181,300——
2019-05-23$40.03$60.25242,600——
2019-05-22$41.36$62.26210,400——
2019-05-21$41.46$62.41373,200——
2019-05-20$40.94$61.62216,800——
2019-05-17$41.27$62.12311,900——
2019-05-16$42.29$63.66279,800——
2019-05-15$42.21$63.54172,100——
2019-05-14$42.64$64.18305,100——
2019-05-13$41.48$62.44274,800——
2019-05-10$43.43$65.37262,800——
2019-05-09$43.00$64.73386,800——
2019-05-08$44.30$66.68285,600——
2019-05-07$44.96$67.68457,300——
2019-05-06$46.84$70.51561,700——
2019-05-03$46.98$70.72458,200——
2019-05-02$45.44$68.40334,600——
2019-05-01$45.48$68.46441,500——
2019-04-30$44.89$67.57496,700——
2019-04-29$44.54$67.04563,700——
2019-04-26$45.02$67.77648,300——
2019-04-25$43.48$65.45497,000——
2019-04-24$46.53$70.04389,900——
2019-04-23$45.35$68.26510,400——
2019-04-22$46.21$69.56152,500——
2019-04-18$46.40$69.84308,100——
2019-04-17$45.74$68.85357,400——
2019-04-16$46.26$69.63278,100——
2019-04-15$45.49$68.47424,400——
2019-04-12$44.48$66.95169,000——
2019-04-11$44.05$66.31228,300——
2019-04-10$43.48$65.45150,800——
2019-04-09$42.81$64.44302,300——
2019-04-08$44.19$66.52277,900——
2019-04-05$44.88$67.56231,000——
2019-04-04$44.50$66.98417,100——
2019-04-03$43.77$65.88356,800——
2019-04-02$43.79$65.91285,300——
2019-04-01$44.92$67.62285,800——
2019-03-29$43.15$64.95567,200——
2019-03-28$43.33$65.22221,600——
2019-03-27$43.45$65.21383,400——
2019-03-26$43.44$65.19238,200——
2019-03-25$43.65$65.51267,000——
2019-03-22$43.11$64.70268,800——
2019-03-21$45.88$68.85211,800——
2019-03-20$45.34$68.04259,700——
2019-03-19$46.09$69.17851,900——
2019-03-18$46.84$70.29451,100——
2019-03-15$46.06$69.12489,700——
2019-03-14$46.18$69.30317,500——
2019-03-13$46.66$70.02315,000——
2019-03-12$47.30$70.98202,600——
2019-03-11$47.46$71.23330,200——
2019-03-08$46.87$70.34216,800——
2019-03-07$47.43$71.18267,100——
2019-03-06$47.11$70.70184,600——
2019-03-05$48.17$72.29208,900——
2019-03-04$48.20$72.34429,200——
2019-03-01$47.89$71.87336,000——
2019-02-28$46.56$69.87339,100——
2019-02-27$46.31$69.50336,600——
2019-02-26$46.25$69.41289,400——
2019-02-25$47.09$70.67278,400——
2019-02-22$46.69$70.07355,300——
2019-02-21$46.81$70.25516,100——
2019-02-20$48.43$72.681,051,500——
2019-02-19$45.33$68.03428,300——
2019-02-15$45.48$68.25268,600——
2019-02-14$44.83$67.28290,200——
2019-02-13$44.72$67.11281,600——
2019-02-12$44.10$66.18496,300——
2019-02-11$41.71$62.60505,400——
2019-02-08$42.17$63.29369,000——
2019-02-07$42.20$63.33266,500——
2019-02-06$43.93$65.93293,800——
2019-02-05$43.96$65.97338,600——
2019-02-04$43.28$64.95315,000——
2019-02-01$42.46$63.72272,200——
2019-01-31$43.22$64.86284,600——
2019-01-30$43.02$64.56172,300——
2019-01-29$43.04$64.59169,300——
2019-01-28$43.91$65.90184,500——
2019-01-25$43.93$65.93135,600——
2019-01-24$43.14$64.74232,000——
2019-01-23$42.62$63.96186,700——
2019-01-22$43.50$65.28194,100——
2019-01-18$44.41$66.65290,100——
2019-01-17$43.14$64.74251,600——
2019-01-16$42.63$63.98270,700——
2019-01-15$42.69$64.07246,800——
2019-01-14$43.20$64.83247,600——
2019-01-11$43.67$65.54274,100——
2019-01-10$44.26$66.42277,900——
2019-01-09$43.12$64.71200,200——
2019-01-08$43.02$64.56334,300——
2019-01-07$42.45$63.71588,600——
2019-01-04$41.77$62.69349,700——
2019-01-03$40.10$60.18258,700——
2019-01-02$40.38$60.60330,400——