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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.71$41.87258,000——
2020-12-30$27.09$42.47206,100——
2020-12-29$26.80$41.81277,300——
2020-12-28$27.27$42.54260,800——
2020-12-24$27.10$42.2893,400——
2020-12-23$27.33$42.64210,000——
2020-12-22$26.84$41.87174,400——
2020-12-21$26.87$41.92258,400——
2020-12-18$26.86$41.90581,400——
2020-12-17$26.80$41.81369,300——
2020-12-16$26.86$41.90345,700——
2020-12-15$26.70$41.65338,800——
2020-12-14$26.06$40.66346,900——
2020-12-11$27.02$42.15323,700——
2020-12-10$27.23$42.48335,800——
2020-12-09$27.03$42.17497,400——
2020-12-08$27.20$42.43822,700——
2020-12-07$26.33$41.08390,900——
2020-12-04$27.06$42.22449,400——
2020-12-03$25.50$39.78206,700——
2020-12-02$25.08$39.13578,300——
2020-12-01$24.92$38.88272,900——
2020-11-30$24.62$38.41311,100——
2020-11-27$25.49$39.77126,300——
2020-11-25$25.27$39.42307,900——
2020-11-24$26.68$41.62666,800——
2020-11-23$25.44$39.69397,600——
2020-11-20$24.06$37.54248,900——
2020-11-19$24.86$38.78348,800——
2020-11-18$24.89$38.83556,900——
2020-11-17$23.93$37.33370,000——
2020-11-16$23.40$36.511,234,200——
2020-11-13$22.77$35.52247,800——
2020-11-12$22.04$34.38425,600——
2020-11-11$23.25$36.27784,700——
2020-11-10$23.67$36.931,620,200——
2020-11-09$20.10$31.36666,300——
2020-11-06$19.83$30.94166,400——
2020-11-05$19.78$30.86373,800——
2020-11-04$18.91$29.50583,100——
2020-11-03$20.41$31.84704,300——
2020-11-02$20.90$32.61538,700——
2020-10-30$19.31$30.12299,100——
2020-10-29$19.13$29.84260,700——
2020-10-28$18.49$28.85404,300——
2020-10-27$18.92$29.52249,800——
2020-10-26$19.60$30.58245,500——
2020-10-23$20.28$31.64190,700——
2020-10-22$20.11$31.37211,000——
2020-10-21$19.76$30.83168,100——
2020-10-20$20.07$31.31310,100——
2020-10-19$19.47$30.37240,900——
2020-10-16$19.67$30.69307,200——
2020-10-15$19.27$30.06247,900——
2020-10-14$19.19$29.94225,600——
2020-10-13$19.44$30.33333,200——
2020-10-12$20.30$31.67616,700——
2020-10-09$19.76$30.83397,100——
2020-10-08$19.60$30.58428,400——
2020-10-07$18.77$29.28517,000——
2020-10-06$18.11$28.25556,200——
2020-10-05$18.59$29.00588,500——
2020-10-02$18.37$28.66619,900——
2020-10-01$17.72$27.64310,300——
2020-09-30$17.61$27.47315,100——
2020-09-29$17.74$27.68322,600——
2020-09-28$18.15$28.11300,100——
2020-09-25$17.63$27.31199,400——
2020-09-24$17.53$27.15211,900——
2020-09-23$17.60$27.26327,000——
2020-09-22$17.39$26.94448,600——
2020-09-21$17.46$27.04589,100——
2020-09-18$18.42$28.53847,500——
2020-09-17$18.53$28.70338,700——
2020-09-16$18.17$28.14287,700——
2020-09-15$17.46$27.04179,400——
2020-09-14$17.69$27.40272,300——
2020-09-11$17.43$27.00282,100——
2020-09-10$17.35$26.87445,500——
2020-09-09$17.96$27.82362,000——
2020-09-08$17.83$27.62367,100——
2020-09-04$18.80$29.12369,400——
2020-09-03$18.23$28.24322,600——
2020-09-02$18.83$29.17271,500——
2020-09-01$19.05$29.51281,100——
2020-08-31$18.59$28.79344,000——
2020-08-28$18.88$29.24395,800——
2020-08-27$18.81$29.13215,500——
2020-08-26$18.31$28.36191,300——
2020-08-25$18.43$28.55297,200——
2020-08-24$18.65$28.89440,000——
2020-08-21$17.98$27.85290,500——
2020-08-20$18.55$28.73214,600——
2020-08-19$18.69$28.95272,600——
2020-08-18$18.77$29.07233,200——
2020-08-17$19.18$29.71237,900——
2020-08-14$19.52$30.23268,400——
2020-08-13$19.23$29.79329,000——
2020-08-12$19.58$30.33393,900——
2020-08-11$20.24$31.35791,100——
2020-08-10$19.69$30.50648,300——
2020-08-07$19.00$29.43342,400——
2020-08-06$18.13$28.08244,700——
2020-08-05$18.33$28.39408,900——
2020-08-04$17.74$27.48207,100——
2020-08-03$17.62$27.29287,800——
2020-07-31$16.96$26.27386,200——
2020-07-30$17.40$26.95278,400——
2020-07-29$17.92$27.76295,400——
2020-07-28$17.47$27.06414,600——
2020-07-27$18.54$28.72379,700——
2020-07-24$18.47$28.61256,800——
2020-07-23$19.14$29.65398,100——
2020-07-22$18.90$29.27293,500——
2020-07-21$19.23$29.79317,300——
2020-07-20$18.97$29.38275,200——
2020-07-17$19.19$29.72419,700——
2020-07-16$18.87$29.23267,100——
2020-07-15$18.93$29.32395,600——
2020-07-14$17.86$27.66260,600——
2020-07-13$17.54$27.17253,300——
2020-07-10$17.64$27.32181,400——
2020-07-09$16.96$26.27304,700——
2020-07-08$17.93$27.77572,600——
2020-07-07$17.74$27.48291,400——
2020-07-06$18.40$28.50390,700——
2020-07-02$18.20$28.19320,900——
2020-07-01$17.94$27.79336,600——
2020-06-30$19.14$29.65551,600——
2020-06-29$19.22$29.77531,200——
2020-06-26$18.44$28.36722,900——
2020-06-25$18.55$28.53422,300——
2020-06-24$17.81$27.39522,900——
2020-06-23$18.83$28.96360,600——
2020-06-22$18.74$28.82382,400——
2020-06-19$19.16$29.47687,300——
2020-06-18$19.38$29.81399,400——
2020-06-17$19.36$29.78626,500——
2020-06-16$20.77$31.941,138,900——
2020-06-15$17.96$27.62503,900——
2020-06-12$17.39$26.75464,900——
2020-06-11$16.81$25.85486,000——
2020-06-10$18.93$29.11434,800——
2020-06-09$20.53$31.57337,200——
2020-06-08$21.60$33.22722,800——
2020-06-05$21.44$32.97738,100——
2020-06-04$20.00$30.76587,900——
2020-06-03$18.99$29.21317,600——
2020-06-02$18.45$28.38382,000——
2020-06-01$17.82$27.41460,300——
2020-05-29$17.60$27.07475,600——
2020-05-28$17.35$26.68410,200——
2020-05-27$18.23$28.04442,400——
2020-05-26$17.46$26.85562,300——
2020-05-22$16.40$25.22286,300——
2020-05-21$16.50$25.38352,800——
2020-05-20$16.07$24.72404,100——
2020-05-19$15.76$24.24512,900——
2020-05-18$15.66$24.08620,000——
2020-05-15$14.15$21.76469,800——
2020-05-14$13.73$21.12457,800——
2020-05-13$13.70$21.07431,500——
2020-05-12$14.47$22.25447,200——
2020-05-11$15.26$23.47447,900——
2020-05-08$15.91$24.47682,600——
2020-05-07$15.14$23.28465,000——
2020-05-06$14.71$22.62371,400——
2020-05-05$15.35$23.61456,300——
2020-05-04$15.50$23.84377,600——
2020-05-01$15.46$23.78580,500——
2020-04-30$16.44$25.28890,900——
2020-04-29$18.02$27.711,266,600——
2020-04-28$17.01$26.16630,700——
2020-04-27$16.69$25.67714,000——
2020-04-24$15.64$24.05925,500——
2020-04-23$15.63$24.04980,800——
2020-04-22$15.25$23.45726,900——
2020-04-21$15.36$23.62860,300——
2020-04-20$14.81$22.781,439,000——
2020-04-17$16.33$25.12635,200——
2020-04-16$14.71$22.621,038,800——
2020-04-15$15.51$23.85452,300——
2020-04-14$16.48$25.35565,600——
2020-04-13$16.56$25.47630,600——
2020-04-09$16.75$25.76771,300——
2020-04-08$16.57$25.48815,400——
2020-04-07$15.78$24.27820,300——
2020-04-06$15.41$23.70728,800——
2020-04-03$14.10$21.69860,100——
2020-04-02$15.49$23.82731,500——
2020-04-01$15.41$23.701,095,700——
2020-03-31$15.18$23.351,376,000——
2020-03-30$13.56$20.85734,900——
2020-03-27$13.46$20.50835,500——
2020-03-26$14.35$21.86906,000——
2020-03-25$13.66$20.811,298,700——
2020-03-24$13.84$21.081,238,900——
2020-03-23$12.69$19.331,027,300——
2020-03-20$12.14$18.491,759,900——
2020-03-19$14.25$21.701,410,700——
2020-03-18$11.21$17.071,342,900——
2020-03-17$10.10$15.381,215,200——
2020-03-16$11.19$17.041,251,500——
2020-03-13$12.72$19.371,593,800——
2020-03-12$11.68$17.791,552,600——
2020-03-11$14.94$22.761,602,000——
2020-03-10$15.20$23.152,058,100——
2020-03-09$15.83$24.111,355,000——
2020-03-06$17.50$26.651,678,200——
2020-03-05$18.00$27.421,033,000——
2020-03-04$19.81$30.17806,400——
2020-03-03$19.60$29.851,564,100——
2020-03-02$19.95$30.391,505,400——
2020-02-28$20.32$30.951,544,500——
2020-02-27$21.56$32.84989,500——
2020-02-26$22.09$33.651,237,600——
2020-02-25$23.70$36.10999,300——
2020-02-24$25.04$38.14633,000——
2020-02-21$26.01$39.621,070,400——
2020-02-20$26.64$40.58884,200——
2020-02-19$27.28$41.55713,900——
2020-02-18$28.15$42.88540,100——
2020-02-14$28.33$43.15373,900——
2020-02-13$28.34$43.17587,700——
2020-02-12$28.51$43.42779,400——
2020-02-11$27.97$42.60490,500——
2020-02-10$27.46$41.82537,100——
2020-02-07$27.06$41.22420,500——
2020-02-06$27.03$41.17617,500——
2020-02-05$28.30$43.101,256,000——
2020-02-04$27.43$41.78436,400——
2020-02-03$27.01$41.14718,000——
2020-01-31$27.13$41.32410,000——
2020-01-30$27.72$42.22464,500——
2020-01-29$27.75$42.27818,800——
2020-01-28$27.04$41.19450,800——
2020-01-27$26.86$40.91675,700——
2020-01-24$26.81$40.83460,500——
2020-01-23$27.15$41.35682,700——
2020-01-22$26.56$40.45282,700——
2020-01-21$26.78$40.79394,900——
2020-01-17$26.76$40.76383,300——
2020-01-16$27.54$41.95415,800——
2020-01-15$27.32$41.61339,000——
2020-01-14$26.89$40.96968,400——
2020-01-13$26.12$39.78926,800——
2020-01-10$27.68$42.16648,400——
2020-01-09$27.67$42.14520,300——
2020-01-08$27.58$42.01519,700——
2020-01-07$27.75$42.27335,200——
2020-01-06$28.03$42.69554,000——
2020-01-03$27.94$42.56536,800——
2020-01-02$27.59$42.02419,700——