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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.70$61.47290,000——
2021-12-30$38.26$60.77245,600——
2021-12-29$38.50$60.95149,800——
2021-12-28$38.42$60.82131,600——
2021-12-27$38.52$60.98154,400——
2021-12-23$38.36$60.72287,300——
2021-12-22$38.31$60.65157,800——
2021-12-21$37.55$59.44398,600——
2021-12-20$36.76$58.19558,200——
2021-12-17$37.07$58.68610,700——
2021-12-16$37.78$59.81475,400——
2021-12-15$38.10$60.31501,100——
2021-12-14$37.41$59.22987,300——
2021-12-13$37.82$59.87469,700——
2021-12-10$39.45$62.45164,900——
2021-12-09$39.38$62.34299,000——
2021-12-08$40.34$63.86155,800——
2021-12-07$40.04$63.38442,400——
2021-12-06$39.73$62.89769,500——
2021-12-03$38.94$61.64319,500——
2021-12-02$39.23$62.10441,500——
2021-12-01$38.15$60.39599,400——
2021-11-30$38.88$61.55803,500——
2021-11-29$40.97$64.86437,300——
2021-11-26$40.72$64.46313,700——
2021-11-24$41.80$66.17141,100——
2021-11-23$42.63$67.48236,800——
2021-11-22$42.23$66.85180,900——
2021-11-19$42.56$67.37241,700——
2021-11-18$41.97$66.44227,000——
2021-11-17$41.88$66.30412,400——
2021-11-16$42.04$66.55201,100——
2021-11-15$42.02$66.52207,000——
2021-11-12$42.29$66.95293,600——
2021-11-11$42.04$66.55268,700——
2021-11-10$41.88$66.30318,400——
2021-11-09$41.74$66.08417,200——
2021-11-08$42.44$67.18531,200——
2021-11-05$41.88$66.30605,200——
2021-11-04$39.42$62.40559,600——
2021-11-03$38.53$60.99557,700——
2021-11-02$36.70$58.10280,900——
2021-11-01$37.67$59.63278,300——
2021-10-29$37.12$58.76385,700——
2021-10-28$37.84$59.90778,600——
2021-10-27$38.62$61.14268,000——
2021-10-26$40.68$64.40370,000——
2021-10-25$40.77$64.54283,600——
2021-10-22$39.63$62.73194,900——
2021-10-21$39.13$61.94440,100——
2021-10-20$39.47$62.48420,500——
2021-10-19$39.12$61.93238,300——
2021-10-18$38.97$61.69403,900——
2021-10-15$39.23$62.10269,500——
2021-10-14$40.02$63.35148,400——
2021-10-13$39.26$62.15157,200——
2021-10-12$39.50$62.53164,800——
2021-10-11$39.28$62.18125,100——
2021-10-08$39.60$62.69101,900——
2021-10-07$40.31$63.81246,300——
2021-10-06$39.70$62.85143,000——
2021-10-05$40.30$63.80185,800——
2021-10-04$40.07$63.43233,900——
2021-10-01$40.45$64.03305,700——
2021-09-30$39.55$62.61230,900——
2021-09-29$40.61$64.29172,200——
2021-09-28$40.73$64.27156,400——
2021-09-27$41.43$65.37220,100——
2021-09-24$40.38$63.72142,800——
2021-09-23$40.36$63.69259,300——
2021-09-22$38.96$61.481,284,300——
2021-09-21$37.98$59.93241,100——
2021-09-20$39.01$61.56399,000——
2021-09-17$39.95$63.041,449,700——
2021-09-16$39.64$62.55429,000——
2021-09-15$40.15$63.36184,900——
2021-09-14$39.17$61.81219,500——
2021-09-13$39.54$62.39887,200——
2021-09-10$38.93$61.43174,400——
2021-09-09$39.32$62.05139,300——
2021-09-08$39.65$62.57312,400——
2021-09-07$40.45$63.83170,900——
2021-09-03$40.93$64.59148,100——
2021-09-02$41.03$64.74413,100——
2021-09-01$40.01$63.13190,700——
2021-08-31$40.54$63.97611,600——
2021-08-30$41.03$64.74171,600——
2021-08-27$41.57$65.60222,300——
2021-08-26$40.26$63.53190,600——
2021-08-25$41.06$64.79346,100——
2021-08-24$39.95$63.04125,300——
2021-08-23$39.45$62.25155,300——
2021-08-20$38.78$61.19213,400——
2021-08-19$38.09$60.10360,700——
2021-08-18$38.66$61.00162,100——
2021-08-17$39.32$62.05346,400——
2021-08-16$40.78$64.35178,000——
2021-08-13$41.32$65.20233,300——
2021-08-12$42.11$66.45447,700——
2021-08-11$41.47$65.44624,300——
2021-08-10$39.99$63.10299,200——
2021-08-09$38.67$61.02320,200——
2021-08-06$39.53$62.38189,700——
2021-08-05$39.00$61.54424,500——
2021-08-04$38.68$61.04317,600——
2021-08-03$39.19$61.84479,300——
2021-08-02$37.78$59.62343,600——
2021-07-30$38.42$60.63236,300——
2021-07-29$39.00$61.54303,700——
2021-07-28$38.49$60.74281,800——
2021-07-27$37.59$59.32170,700——
2021-07-26$38.11$60.14162,400——
2021-07-23$37.88$59.77157,200——
2021-07-22$37.55$59.25178,800——
2021-07-21$38.73$61.11193,200——
2021-07-20$38.17$60.23380,300——
2021-07-19$36.62$57.78335,300——
2021-07-16$37.26$58.79230,700——
2021-07-15$38.26$60.37251,400——
2021-07-14$38.48$60.72238,800——
2021-07-13$39.35$62.09193,400——
2021-07-12$40.25$63.51201,800——
2021-07-09$39.79$62.79188,300——
2021-07-08$39.01$61.56345,900——
2021-07-07$39.57$62.44190,800——
2021-07-06$39.71$62.66291,200——
2021-07-02$41.03$64.74242,300——
2021-07-01$42.25$66.67286,100——
2021-06-30$41.53$65.53528,700——
2021-06-29$41.08$64.82298,100——
2021-06-28$42.07$66.18497,100——
2021-06-25$42.45$66.781,272,100——
2021-06-24$41.76$65.69361,900——
2021-06-23$39.79$62.59338,100——
2021-06-22$39.50$62.14234,500——
2021-06-21$38.80$61.04301,400——
2021-06-18$37.82$59.49794,400——
2021-06-17$38.36$60.34594,900——
2021-06-16$39.56$62.23215,600——
2021-06-15$39.70$62.45362,300——
2021-06-14$39.48$62.11267,200——
2021-06-11$39.92$62.80207,200——
2021-06-10$38.97$61.30233,700——
2021-06-09$39.75$62.53206,800——
2021-06-08$40.33$63.44212,000——
2021-06-07$40.14$63.14247,800——
2021-06-04$40.24$63.30198,900——
2021-06-03$40.36$63.49282,100——
2021-06-02$40.74$64.09307,200——
2021-06-01$41.32$65.00336,900——
2021-05-28$40.36$63.49225,700——
2021-05-27$40.85$64.26411,600——
2021-05-26$40.05$63.00266,900——
2021-05-25$39.00$61.35286,200——
2021-05-24$39.43$62.03295,300——
2021-05-21$39.02$61.38240,400——
2021-05-20$38.35$60.33229,500——
2021-05-19$38.49$60.55325,000——
2021-05-18$39.24$61.73359,000——
2021-05-17$40.36$63.49278,100——
2021-05-14$40.03$62.97224,100——
2021-05-13$38.89$61.18475,800——
2021-05-12$38.47$60.52432,400——
2021-05-11$40.16$63.18437,500——
2021-05-10$40.17$63.19654,500——
2021-05-07$38.84$61.101,218,500——
2021-05-06$41.71$65.61461,700——
2021-05-05$41.62$65.47719,300——
2021-05-04$40.01$62.94657,700——
2021-05-03$38.93$61.24881,500——
2021-04-30$38.10$59.93525,800——
2021-04-29$38.93$61.24237,000——
2021-04-28$38.76$60.97263,100——
2021-04-27$38.95$61.27180,800——
2021-04-26$39.08$61.48321,000——
2021-04-23$39.26$61.76597,300——
2021-04-22$38.75$60.96302,800——
2021-04-21$38.84$61.10243,300——
2021-04-20$38.15$60.01302,700——
2021-04-19$39.50$62.14344,400——
2021-04-16$39.60$62.29269,200——
2021-04-15$39.54$62.20359,100——
2021-04-14$39.10$61.51264,000——
2021-04-13$38.73$60.93204,300——
2021-04-12$39.31$61.84246,200——
2021-04-09$39.32$61.85196,300——
2021-04-08$38.74$60.94291,500——
2021-04-07$38.93$61.24294,600——
2021-04-06$39.80$62.61202,500——
2021-04-05$40.31$63.41274,800——
2021-04-01$39.96$62.86494,300——
2021-03-31$40.25$63.321,335,100——
2021-03-30$39.25$61.741,204,900——
2021-03-29$37.74$59.16436,000——
2021-03-26$38.63$60.56338,400——
2021-03-25$36.77$57.64330,300——
2021-03-24$35.31$55.35295,400——
2021-03-23$35.98$56.40330,000——
2021-03-22$37.30$58.47260,400——
2021-03-19$38.64$60.571,084,300——
2021-03-18$38.28$60.01249,800——
2021-03-17$39.40$61.77282,200——
2021-03-16$39.25$61.53254,400——
2021-03-15$40.61$63.66272,500——
2021-03-12$40.48$63.46409,800——
2021-03-11$39.97$62.66407,200——
2021-03-10$39.69$62.22636,700——
2021-03-09$38.23$59.93420,500——
2021-03-08$38.14$59.79611,000——
2021-03-05$37.00$58.00331,200——
2021-03-04$35.42$55.53395,000——
2021-03-03$36.56$57.31318,100——
2021-03-02$36.08$56.56233,600——
2021-03-01$36.26$56.84331,100——
2021-02-26$34.38$53.90423,700——
2021-02-25$35.25$55.26382,600——
2021-02-24$36.28$56.87486,700——
2021-02-23$33.91$53.16618,000——
2021-02-22$34.08$53.43533,600——
2021-02-19$32.70$51.26334,100——
2021-02-18$31.41$49.24282,400——
2021-02-17$32.78$51.39234,500——
2021-02-16$33.18$52.02175,000——
2021-02-12$32.54$51.01253,100——
2021-02-11$32.89$51.56373,400——
2021-02-10$31.69$49.68589,800——
2021-02-09$31.81$49.87404,000——
2021-02-08$32.07$50.28173,400——
2021-02-05$31.79$49.84237,800——
2021-02-04$31.59$49.52225,300——
2021-02-03$31.41$49.24185,600——
2021-02-02$31.25$48.99244,800——
2021-02-01$30.73$48.17338,000——
2021-01-29$29.61$46.42272,600——
2021-01-28$30.97$48.55367,100——
2021-01-27$31.37$49.18656,100——
2021-01-26$32.06$50.26142,700——
2021-01-25$32.73$51.31292,500——
2021-01-22$33.54$52.58289,200——
2021-01-21$33.22$52.08280,000——
2021-01-20$34.48$54.05259,800——
2021-01-19$34.67$54.35291,600——
2021-01-15$33.26$52.14571,200——
2021-01-14$33.86$53.08419,200——
2021-01-13$33.36$52.30317,500——
2021-01-12$34.37$53.88398,700——
2021-01-11$32.71$51.28536,200——
2021-01-08$33.80$52.99728,400——
2021-01-07$33.54$52.58507,400——
2021-01-06$32.17$50.431,047,900——
2021-01-05$27.86$43.68325,600——
2021-01-04$26.62$41.73664,900——