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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.86$83.21209,300——
2023-12-28$51.38$84.06163,500——
2023-12-27$52.08$84.99152,800——
2023-12-26$51.98$84.83211,300——
2023-12-22$51.19$83.54215,100——
2023-12-21$51.06$83.33265,200——
2023-12-20$50.11$81.77269,900——
2023-12-19$50.30$82.08304,100——
2023-12-18$49.26$80.39216,600——
2023-12-15$49.54$80.841,085,200——
2023-12-14$49.90$81.43390,600——
2023-12-13$48.88$79.77456,800——
2023-12-12$47.95$78.25213,000——
2023-12-11$48.15$78.58272,900——
2023-12-08$48.36$78.92298,400——
2023-12-07$48.04$78.40251,300——
2023-12-06$47.69$77.83398,200——
2023-12-05$47.04$76.76297,600——
2023-12-04$47.44$77.42234,500——
2023-12-01$46.88$76.50247,500——
2023-11-30$45.95$74.99261,000——
2023-11-29$45.51$74.27370,000——
2023-11-28$45.37$74.04359,800——
2023-11-27$46.01$75.08156,000——
2023-11-24$45.98$75.0354,100——
2023-11-22$45.65$74.50124,500——
2023-11-21$45.38$74.06240,400——
2023-11-20$46.39$75.70169,100——
2023-11-17$46.43$75.77628,800——
2023-11-16$46.03$75.12468,400——
2023-11-15$46.26$75.49565,700——
2023-11-14$46.57$76.00375,000——
2023-11-13$44.89$73.26195,200——
2023-11-10$44.82$73.14280,800——
2023-11-09$44.25$72.21270,000——
2023-11-08$44.83$73.16231,000——
2023-11-07$45.21$73.78360,200——
2023-11-06$46.01$75.08377,700——
2023-11-03$45.93$74.95445,800——
2023-11-02$44.92$73.31602,800——
2023-11-01$43.21$70.511,145,800——
2023-10-31$40.48$66.061,115,600——
2023-10-30$34.31$55.99233,900——
2023-10-27$34.27$55.93236,000——
2023-10-26$34.10$55.65213,400——
2023-10-25$33.97$55.44317,900——
2023-10-24$34.73$56.68222,300——
2023-10-23$34.89$56.94215,800——
2023-10-20$35.30$57.61303,600——
2023-10-19$35.06$57.21318,000——
2023-10-18$36.00$58.75188,800——
2023-10-17$37.11$60.56472,400——
2023-10-16$36.75$59.97462,300——
2023-10-13$36.42$59.43281,600——
2023-10-12$37.56$61.29198,000——
2023-10-11$38.64$63.06142,600——
2023-10-10$38.65$63.07159,100——
2023-10-09$38.46$62.76160,300——
2023-10-06$38.18$62.31213,300——
2023-10-05$37.61$61.38239,400——
2023-10-04$37.38$61.00332,400——
2023-10-03$36.32$59.27361,200——
2023-10-02$37.43$61.08329,100——
2023-09-29$38.02$62.05294,800——
2023-09-28$38.14$62.24501,900——
2023-09-27$37.63$61.201,332,200——
2023-09-26$36.70$59.68310,700——
2023-09-25$37.10$60.33313,600——
2023-09-22$37.25$60.58279,500——
2023-09-21$38.25$62.20170,200——
2023-09-20$38.80$63.10111,000——
2023-09-19$39.11$63.60175,400——
2023-09-18$39.12$63.62174,400——
2023-09-15$39.11$63.60864,700——
2023-09-14$39.46$64.17222,600——
2023-09-13$38.81$63.12206,300——
2023-09-12$39.15$63.67153,000——
2023-09-11$39.51$64.25178,000——
2023-09-08$39.72$64.60185,300——
2023-09-07$40.00$65.05351,800——
2023-09-06$40.45$65.78195,700——
2023-09-05$41.05$66.76274,700——
2023-09-01$42.36$68.89188,800——
2023-08-31$41.29$67.15197,900——
2023-08-30$41.08$66.81143,100——
2023-08-29$41.25$67.08175,600——
2023-08-28$40.88$66.48118,400——
2023-08-25$40.72$66.22104,700——
2023-08-24$40.24$65.44189,400——
2023-08-23$40.58$65.99140,700——
2023-08-22$40.04$65.12126,300——
2023-08-21$40.47$65.82169,100——
2023-08-18$40.44$65.77171,600——
2023-08-17$40.39$65.68219,200——
2023-08-16$41.51$67.51217,500——
2023-08-15$42.38$68.92218,900——
2023-08-14$42.53$69.17204,000——
2023-08-11$42.25$68.71215,500——
2023-08-10$41.89$68.12167,400——
2023-08-09$42.85$69.69308,500——
2023-08-08$42.32$68.82249,000——
2023-08-07$42.19$68.61161,300——
2023-08-04$42.03$68.35239,200——
2023-08-03$42.01$68.32223,700——
2023-08-02$41.87$68.09209,000——
2023-08-01$41.65$67.73247,300——
2023-07-31$40.93$66.56263,700——
2023-07-28$40.09$65.20533,800——
2023-07-27$41.51$67.51865,700——
2023-07-26$43.48$70.71744,100——
2023-07-25$42.66$69.38376,500——
2023-07-24$42.99$69.91417,600——
2023-07-21$42.69$69.43715,100——
2023-07-20$43.63$70.95317,500——
2023-07-19$43.32$70.45715,500——
2023-07-18$42.04$68.37216,600——
2023-07-17$41.10$66.84266,600——
2023-07-14$40.60$66.03196,900——
2023-07-13$41.51$67.51229,300——
2023-07-12$41.48$67.46583,900——
2023-07-11$40.81$66.37219,100——
2023-07-10$40.25$65.46174,200——
2023-07-07$39.34$63.98203,300——
2023-07-06$38.86$63.20275,200——
2023-07-05$39.41$64.09162,900——
2023-07-03$40.05$65.1366,600——
2023-06-30$39.78$64.69240,500——
2023-06-29$40.07$65.16163,500——
2023-06-28$39.74$64.42266,300——
2023-06-27$39.67$64.30152,200——
2023-06-26$39.13$63.43157,700——
2023-06-23$39.28$63.67597,200——
2023-06-22$40.30$65.32277,300——
2023-06-21$40.38$65.45296,200——
2023-06-20$39.32$63.74216,100——
2023-06-16$39.78$64.481,029,000——
2023-06-15$40.13$65.05707,900——
2023-06-14$39.57$64.14630,300——
2023-06-13$39.62$64.221,007,400——
2023-06-12$39.45$63.95582,000——
2023-06-09$39.67$64.30579,900——
2023-06-08$40.33$65.37642,300——
2023-06-07$40.54$65.71702,300——
2023-06-06$39.32$63.74373,400——
2023-06-05$38.66$62.67433,900——
2023-06-02$38.38$62.21246,800——
2023-06-01$36.47$59.12524,600——
2023-05-31$36.19$58.66868,000——
2023-05-30$36.62$59.36346,100——
2023-05-26$36.72$59.52400,400——
2023-05-25$36.15$58.60475,600——
2023-05-24$36.57$59.28895,900——
2023-05-23$37.22$60.33300,200——
2023-05-22$36.85$59.73370,000——
2023-05-19$37.10$60.14411,000——
2023-05-18$37.44$60.69504,900——
2023-05-17$37.25$60.38208,000——
2023-05-16$36.50$59.16239,000——
2023-05-15$37.22$60.33316,500——
2023-05-12$37.01$59.99534,900——
2023-05-11$37.52$60.82596,000——
2023-05-10$37.18$60.27356,400——
2023-05-09$37.90$61.433,076,000——
2023-05-08$35.48$57.51268,900——
2023-05-05$35.83$58.08303,200——
2023-05-04$35.13$56.94475,400——
2023-05-03$35.45$57.46603,200——
2023-05-02$36.72$59.52691,400——
2023-05-01$38.27$62.03372,000——
2023-04-28$38.13$61.81179,700——
2023-04-27$37.69$61.09154,600——
2023-04-26$37.05$60.06244,900——
2023-04-25$37.61$60.96295,200——
2023-04-24$38.15$61.84181,700——
2023-04-21$37.77$61.22113,200——
2023-04-20$38.38$62.21191,100——
2023-04-19$38.42$62.28389,200——
2023-04-18$38.31$62.10153,800——
2023-04-17$38.74$62.80254,700——
2023-04-14$38.60$62.57146,800——
2023-04-13$38.98$63.18172,000——
2023-04-12$39.19$63.52195,800——
2023-04-11$38.44$62.31244,100——
2023-04-10$38.72$62.76499,600——
2023-04-06$38.55$62.49300,800——
2023-04-05$39.12$63.41468,500——
2023-04-04$39.51$64.04368,000——
2023-04-03$41.21$66.80733,300——
2023-03-31$41.08$66.591,126,500——
2023-03-30$40.50$65.65268,800——
2023-03-29$40.42$65.31286,400——
2023-03-28$40.35$65.19158,800——
2023-03-27$40.36$65.21280,300——
2023-03-24$39.90$64.47247,700——
2023-03-23$39.60$63.98301,700——
2023-03-22$40.19$64.94218,400——
2023-03-21$41.00$66.25404,500——
2023-03-20$40.82$65.95486,700——
2023-03-17$40.04$64.691,289,600——
2023-03-16$40.13$64.84432,100——
2023-03-15$40.00$64.63407,300——
2023-03-14$40.83$65.97256,900——
2023-03-13$40.41$65.29650,700——
2023-03-10$40.93$66.13412,000——
2023-03-09$42.02$67.89219,700——
2023-03-08$42.68$68.96252,200——
2023-03-07$42.78$69.12215,500——
2023-03-06$42.96$69.41335,600——
2023-03-03$43.51$70.30274,400——
2023-03-02$43.22$69.83268,400——
2023-03-01$43.85$70.85348,900——
2023-02-28$43.20$69.80434,700——
2023-02-27$43.15$69.72316,800——
2023-02-24$43.64$70.51327,400——
2023-02-23$43.13$69.69373,800——
2023-02-22$42.14$68.09304,600——
2023-02-21$42.54$68.73378,100——
2023-02-17$43.78$70.74416,500——
2023-02-16$43.18$69.77495,200——
2023-02-15$41.25$66.65223,500——
2023-02-14$40.93$66.13202,200——
2023-02-13$41.50$67.05151,500——
2023-02-10$41.00$66.25193,000——
2023-02-09$41.22$66.60364,100——
2023-02-08$42.28$68.31303,400——
2023-02-07$42.75$69.07721,400——
2023-02-06$42.83$69.20201,700——
2023-02-03$43.10$69.641,129,500——
2023-02-02$42.80$69.15385,300——
2023-02-01$41.42$66.92461,300——
2023-01-31$42.58$68.80487,200——
2023-01-30$41.22$66.60200,600——
2023-01-27$41.50$67.05270,200——
2023-01-26$41.18$66.54251,800——
2023-01-25$41.10$66.411,141,500——
2023-01-24$41.05$66.33515,100——
2023-01-23$39.92$64.50281,900——
2023-01-20$39.67$64.10458,100——
2023-01-19$39.24$63.40353,000——
2023-01-18$39.37$63.61682,900——
2023-01-17$39.00$63.01721,200——
2023-01-13$39.10$63.18478,400——
2023-01-12$37.55$60.67198,100——
2023-01-11$36.65$59.22189,300——
2023-01-10$35.92$58.04131,700——
2023-01-09$35.35$57.12184,900——
2023-01-06$35.48$57.33145,900——
2023-01-05$34.48$55.7199,100——
2023-01-04$34.78$56.20165,000——
2023-01-03$35.03$56.60149,600——