NYSE - Delayed Quote
USD
Granite Construction Incorporated (GVA)
123.62
+1.93
(+1.59%)
At close: October 30 at 4:00:02 PM EDT
123.62
0.00
(0.00%)
After hours: October 30 at 4:43:32 PM EDT
Trade GVA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
121.50
126.18
120.43
123.62
123.62
1,072,200
Oct 29, 2026
115.10
124.67
111.47
121.69
121.69
1,645,200
Oct 28, 2026
111.93
113.41
110.16
111.67
111.67
898,600
Oct 27, 2026
109.59
111.09
108.73
110.48
110.48
556,200
Oct 26, 2026
107.76
110.17
106.41
108.38
108.38
442,200
Oct 23, 2026
106.85
107.24
104.30
106.45
106.45
508,600
Oct 22, 2026
109.00
109.00
106.71
107.45
107.45
515,800
Oct 21, 2026
110.61
111.38
108.20
109.73
109.73
565,700
Oct 20, 2026
110.06
112.06
107.62
109.51
109.51
637,400
Oct 19, 2026
110.46
112.31
109.08
111.74
111.74
961,400
Oct 16, 2026
109.35
110.81
108.00
109.82
109.82
1,629,500
Oct 15, 2026
108.15
108.91
104.59
108.78
108.78
738,700
Oct 14, 2026
110.02
110.65
105.72
107.73
107.73
719,800
Oct 13, 2026
112.30
113.40
110.89
113.15
113.15
439,000
Oct 12, 2026
111.69
113.25
111.34
112.47
112.47
353,700
Oct 9, 2026
113.89
114.41
111.24
112.50
112.50
454,500
Oct 8, 2026
113.66
114.83
112.15
113.83
113.83
488,300
Oct 7, 2026
118.92
119.21
112.86
114.67
114.67
652,300
Oct 6, 2026
119.77
122.21
118.58
120.92
120.92
698,500
Oct 5, 2026
119.25
121.58
117.84
118.90
118.90
1,279,000
Oct 2, 2026
117.95
120.22
117.15
119.92
119.92
648,700
Oct 1, 2026
116.92
117.25
114.87
116.85
116.85
744,200
Sep 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
116.93
116.93
114.91
115.91
115.91
720,500
Sep 29, 2026
115.63
117.18
114.10
116.27
116.14
561,200
Sep 28, 2026
114.57
116.49
113.60
115.77
115.64
703,800
Sep 25, 2026
111.16
115.68
110.57
115.08
114.95
501,100
Sep 24, 2026
111.69
112.26
110.35
110.93
110.81
464,600
Sep 23, 2026
113.71
114.58
112.40
112.65
112.52
511,600
Sep 22, 2026
117.47
118.42
114.26
114.33
114.20
951,400
Sep 21, 2026
116.79
117.08
115.32
116.20
116.07
790,600
Sep 18, 2026
115.51
116.25
112.75
115.97
115.84
1,672,800
Sep 17, 2026
118.16
119.26
113.85
115.23
115.10
565,100
Sep 16, 2026
115.39
117.13
114.56
115.80
115.67
544,900
Sep 15, 2026
115.50
116.49
113.35
114.06
113.93
396,000
Sep 14, 2026
116.24
116.47
112.70
114.41
114.28
468,400
Sep 11, 2026
116.60
120.10
115.94
118.92
118.79
546,100
Sep 10, 2026
115.08
116.69
114.60
115.25
115.12
362,100
Sep 9, 2026
118.77
119.36
116.00
116.65
116.52
358,200
Sep 8, 2026
118.76
119.57
117.09
119.08
118.95
324,800
Sep 4, 2026
119.39
120.99
118.44
119.30
119.17
312,200
Sep 3, 2026
119.25
120.17
117.75
119.48
119.35
314,500
Sep 2, 2026
118.10
119.67
117.28
119.03
118.90
398,300
Sep 1, 2026
119.52
122.04
117.64
117.93
117.80
492,100
Aug 31, 2026
122.33
122.33
119.41
120.56
120.43
488,600
Aug 28, 2026
124.85
124.85
122.34
122.52
122.38
259,400
Aug 27, 2026
123.96
125.21
122.27
124.71
124.57
519,300
Aug 26, 2026
122.06
124.19
120.00
123.99
123.85
301,500
Aug 25, 2026
125.02
125.22
121.43
121.95
121.81
617,600
Aug 24, 2026
123.73
123.73
121.75
123.14
123.00
277,100
Aug 21, 2026
124.10
124.65
122.22
123.74
123.60
279,300
Aug 20, 2026
124.63
125.51
122.63
122.97
122.83
539,600
Aug 19, 2026
126.29
126.63
122.76
126.08
125.94
456,600
Aug 18, 2026
127.24
127.24
123.65
124.42
124.28
467,000
Aug 17, 2026
127.00
129.46
125.01
128.02
127.88
700,800
Aug 14, 2026
123.48
127.60
123.42
127.10
126.96
790,500
Aug 13, 2026
126.92
126.95
123.28
123.64
123.50
586,200
Aug 12, 2026
126.40
127.59
123.81
126.19
126.05
276,600
Aug 11, 2026
126.99
127.55
124.48
125.37
125.23
394,700
Aug 10, 2026
128.10
129.16
125.35
125.97
125.83
546,800
Aug 7, 2026
124.32
128.76
123.45
128.32
128.18
929,200
Aug 6, 2026
124.79
125.64
120.94
121.60
121.46
814,000
Aug 5, 2026
123.20
125.98
122.27
123.33
123.19
1,843,800
Aug 4, 2026
124.61
125.81
121.94
122.11
121.97
1,250,300
Aug 3, 2026
121.31
126.64
121.31
124.07
123.93
1,068,800
Jul 31, 2026
116.28
124.62
116.28
120.97
120.83
2,000,500
Jul 30, 2026
114.42
116.13
108.38
114.92
114.79
2,955,600
Jul 29, 2026
120.61
121.98
115.44
117.88
117.75
1,262,700
Jul 28, 2026
125.10
125.29
120.56
121.31
121.17
839,800
Jul 27, 2026
126.59
127.84
123.18
125.52
125.38
798,700
Jul 24, 2026
127.65
128.74
123.81
124.47
124.33
571,300
Jul 23, 2026
124.57
127.27
124.57
126.71
126.57
811,300
Jul 22, 2026
124.82
126.80
124.78
125.72
125.58
571,000
Jul 21, 2026
123.58
125.09
122.41
124.78
124.64
660,100
Jul 20, 2026
124.51
126.54
121.80
122.08
121.94
594,600
Jul 17, 2026
124.92
127.91
124.01
124.03
123.89
1,673,200
Jul 16, 2026
124.23
127.58
124.23
125.63
125.49
858,900
Jul 15, 2026
121.92
125.45
121.92
124.56
124.42
994,200
Jul 14, 2026
121.08
123.10
119.58
120.93
120.79
764,800
Jul 13, 2026
120.62
122.45
118.53
118.74
118.61
837,100
Jul 10, 2026
123.50
127.23
120.18
122.46
122.32
1,247,900
Jul 9, 2026
141.62
144.06
125.18
125.58
125.44
1,788,600
Jul 8, 2026
141.81
145.36
141.81
143.52
143.36
390,900
Jul 7, 2026
147.02
147.87
141.59
144.07
143.91
448,200
Jul 6, 2026
145.95
151.11
145.95
148.41
148.24
544,500
Jul 2, 2026
151.16
152.35
144.24
145.93
145.77
607,300
Jul 1, 2026
157.74
158.47
149.32
149.82
149.65
795,200
Jun 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
158.96
160.41
157.79
158.08
157.90
791,400
Jun 29, 2026
157.98
160.29
155.44
158.96
158.65
845,000
Jun 26, 2026
157.46
162.08
155.29
160.39
160.08
2,136,500
Jun 25, 2026
153.86
157.54
153.17
156.65
156.35
575,600
Jun 24, 2026
150.82
155.22
150.26
151.88
151.59
1,107,600
Jun 23, 2026
149.05
152.83
147.87
150.08
149.79
2,214,500
Jun 22, 2026
146.52
151.57
146.09
151.50
151.21
1,439,100
Jun 18, 2026
145.49
147.08
144.79
146.67
146.39
1,228,700
Jun 17, 2026
145.86
148.00
143.09
143.34
143.06
773,400
Jun 16, 2026
143.34
147.38
143.11
145.18
144.90
880,700
Jun 15, 2026
143.01
145.00
140.93
141.36
141.09
513,900
Jun 12, 2026
140.20
143.24
140.18
140.60
140.33
539,700
Jun 11, 2026
137.69
139.39
134.41
138.99
138.72
1,070,800
Jun 10, 2026
140.70
142.55
135.72
135.76
135.50
612,800
Jun 9, 2026
140.96
143.86
136.88
140.05
139.78
690,000
Jun 8, 2026
141.00
141.87
138.57
139.85
139.58
578,900
Jun 5, 2026
141.38
144.11
140.00
141.35
141.08
651,200
Jun 4, 2026
138.78
141.87
137.83
141.57
141.30
513,100
Jun 3, 2026
136.01
139.17
136.01
139.03
138.76
658,200
Jun 2, 2026
136.00
139.13
136.00
136.75
136.49
688,000
Jun 1, 2026
134.79
137.75
133.64
136.53
136.27
1,548,700
May 29, 2026
137.93
140.02
136.58
136.84
136.58
1,071,700
May 28, 2026
136.58
140.00
135.85
137.31
137.04
608,700
May 27, 2026
135.89
138.27
134.38
134.65
134.39
659,400
May 26, 2026
130.91
134.13
130.22
133.52
133.26
561,700
May 22, 2026
128.25
131.11
126.28
129.95
129.70
461,800
May 21, 2026
129.76
130.15
127.56
127.63
127.38
728,200
May 20, 2026
133.29
135.11
130.44
130.74
130.49
2,550,300
May 19, 2026
135.28
135.64
132.10
132.46
132.20
985,700
May 18, 2026
138.78
139.94
135.23
137.28
137.01
647,900
May 15, 2026
139.88
139.88
136.60
138.55
138.28
699,000
May 14, 2026
144.53
144.76
140.02
140.93
140.66
738,400
May 13, 2026
140.77
143.75
139.07
143.13
142.85
750,500
May 12, 2026
140.72
141.24
137.65
140.42
140.15
765,500
May 11, 2026
141.67
142.19
140.39
141.21
140.94
580,700
May 8, 2026
143.11
144.16
140.74
141.88
141.61
462,700
May 7, 2026
142.84
142.84
139.91
141.23
140.96
804,200
May 6, 2026
144.63
145.00
140.93
142.38
142.10
600,200
May 5, 2026
140.24
142.74
139.13
141.66
141.39
736,300
May 4, 2026
140.06
141.77
137.31
137.54
137.27
703,200
May 1, 2026
139.29
141.98
137.89
139.42
139.15
876,500
Apr 30, 2026
124.10
137.82
123.70
137.07
136.80
1,340,500
Apr 29, 2026
124.71
125.32
121.91
122.55
122.31
761,500
Apr 28, 2026
125.67
125.67
123.36
124.78
124.54
354,700
Apr 27, 2026
123.37
125.81
122.42
125.77
125.53
404,700
Apr 24, 2026
122.30
123.96
121.43
123.37
123.13
311,400
Apr 23, 2026
122.30
122.97
121.01
122.58
122.34
464,800
Apr 22, 2026
124.75
125.09
120.02
121.49
121.25
780,100
Apr 21, 2026
124.48
125.50
122.34
123.92
123.68
446,200
Apr 20, 2026
123.96
124.82
123.19
124.17
123.93
387,800
Apr 17, 2026
125.36
127.38
123.76
124.27
124.03
1,145,100
Apr 16, 2026
125.38
125.89
123.05
123.42
123.18
358,200
Apr 15, 2026
125.90
127.32
124.23
125.78
125.54
619,600
Apr 14, 2026
126.88
128.33
125.96
126.98
126.73
380,700
Apr 13, 2026
126.00
127.50
124.87
127.23
126.98
352,400
Apr 10, 2026
127.87
127.87
126.59
126.99
126.74
236,300
Apr 9, 2026
125.46
128.17
125.31
127.70
127.45
353,700
Apr 8, 2026
124.11
129.01
123.83
125.94
125.70
637,800
Apr 7, 2026
120.62
121.29
118.37
120.77
120.54
695,600
Apr 6, 2026
120.96
121.90
119.25
121.22
120.99
475,800
Apr 2, 2026
120.00
122.57
119.43
121.57
121.33
394,700
Apr 1, 2026
121.19
123.77
120.66
122.32
122.08
394,900
Mar 31, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
117.87
120.88
117.02
119.88
119.65
585,300
Mar 30, 2026
118.73
119.06
114.87
116.49
116.13
501,100
Mar 27, 2026
118.58
120.29
117.33
118.14
117.78
492,000
Mar 26, 2026
120.45
121.93
118.76
118.83
118.47
374,300
Mar 25, 2026
122.68
122.71
120.11
121.92
121.55
686,600
Mar 24, 2026
118.85
123.09
116.43
121.11
120.74
441,100
Mar 23, 2026
119.15
122.27
118.05
119.65
119.29
1,215,000
Mar 20, 2026
120.66
120.80
115.31
116.19
115.84
1,092,400
Mar 19, 2026
119.84
121.31
118.30
120.14
119.77
380,700
Mar 18, 2026
121.12
122.39
119.76
121.44
121.07
404,100
Mar 17, 2026
123.71
124.03
120.48
121.65
121.28
431,500
Mar 16, 2026
122.05
123.13
121.31
123.07
122.69
361,600
Mar 13, 2026
124.80
125.80
120.47
120.73
120.36
541,300
Mar 12, 2026
123.32
124.37
121.80
123.67
123.29
1,562,000
Mar 11, 2026
124.13
125.55
122.14
125.00
124.62
515,700
Mar 10, 2026
125.21
127.18
124.14
124.47
124.09
655,000
Mar 9, 2026
120.98
125.98
120.79
125.52
125.14
1,041,400
Mar 6, 2026
124.15
125.28
122.93
123.37
122.99
547,800
Mar 5, 2026
130.96
131.90
125.46
126.77
126.38
778,100
Mar 4, 2026
132.83
132.90
131.34
132.45
132.05
447,900
Mar 3, 2026
131.17
132.35
129.80
131.93
131.53
580,600
Mar 2, 2026
133.28
135.74
130.73
133.84
133.43
820,800
Feb 27, 2026
135.03
137.24
133.74
134.46
134.05
818,900
Feb 26, 2026
136.44
137.09
133.41
136.09
135.68
837,900
Feb 25, 2026
137.20
137.20
134.36
135.47
135.06
609,300
Feb 24, 2026
134.25
136.97
134.03
136.19
135.77
518,300
Feb 23, 2026
135.47
135.77
133.44
134.76
134.35
401,600
Feb 20, 2026
134.25
136.79
133.63
135.79
135.38
627,700
Feb 19, 2026
131.50
134.00
131.37
133.59
133.18
603,700
Feb 18, 2026
131.31
134.81
130.18
132.79
132.39
760,000
Feb 17, 2026
130.29
131.68
128.20
128.61
128.22
492,000
Feb 13, 2026
130.48
132.63
130.29
130.93
130.53
863,100
Feb 12, 2026
135.82
136.63
127.81
129.22
128.83
891,900
Feb 11, 2026
134.43
135.29
132.10
133.17
132.76
949,700
Feb 10, 2026
132.57
133.83
131.73
132.91
132.50
476,800
Feb 9, 2026
130.48
133.67
130.20
132.10
131.70
724,800
Feb 6, 2026
127.62
131.16
127.32
130.18
129.78
782,200
Feb 5, 2026
122.45
127.12
122.45
125.83
125.45
784,400
Feb 4, 2026
124.96
125.25
120.77
123.00
122.63
546,100
Feb 3, 2026
124.00
125.02
122.88
124.83
124.45
733,600
Feb 2, 2026
121.08
123.66
120.42
123.59
123.21
497,800
Jan 30, 2026
120.29
122.15
119.81
120.74
120.37
385,200
Jan 29, 2026
120.25
121.76
119.69
121.57
121.20
409,500
Jan 28, 2026
119.86
120.84
118.86
119.63
119.27
266,700
Jan 27, 2026
120.00
120.18
118.12
119.38
119.02
325,800
Jan 26, 2026
120.81
121.68
118.56
119.58
119.22
440,900
Jan 23, 2026
121.00
121.00
119.08
120.28
119.91
974,800
Jan 22, 2026
123.23
123.85
121.09
121.16
120.79
618,100
Jan 21, 2026
121.30
122.38
120.27
122.13
121.76
559,900
Jan 20, 2026
120.00
121.73
120.00
120.18
119.81
529,300
Jan 16, 2026
120.18
122.08
119.57
121.36
120.99
960,500
Jan 15, 2026
122.53
124.99
120.89
120.98
120.61
779,100
Jan 14, 2026
124.29
124.29
119.86
121.55
121.18
727,000
Jan 13, 2026
122.91
124.20
122.72
123.75
123.37
484,200
Jan 12, 2026
120.97
123.89
120.97
123.00
122.63
462,800
Jan 9, 2026
120.03
122.75
118.10
120.91
120.54
465,500
Jan 8, 2026
119.07
119.83
117.40
119.29
118.93
369,000
Jan 7, 2026
120.49
120.73
118.77
119.35
118.99
1,825,500
Jan 6, 2026
119.71
121.63
117.59
120.57
120.20
605,000
Jan 5, 2026
118.06
121.13
118.06
120.01
119.64
937,200
Jan 2, 2026
116.12
119.99
115.35
118.67
118.31
599,700
Dec 31, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
116.65
117.36
115.34
115.35
115.00
366,100
Dec 30, 2025
118.03
118.26
116.53
116.77
116.28
571,000
Dec 29, 2025
118.79
118.82
117.55
118.10
117.61
315,700
Dec 26, 2025
118.59
119.74
117.85
119.36
118.86
481,200
Dec 24, 2025
118.25
119.01
117.87
118.42
117.93
215,000
Dec 23, 2025
117.52
119.63
117.52
118.49
118.00
1,045,000
Dec 22, 2025
116.02
118.43
115.85
117.52
117.03
555,600
Dec 19, 2025
113.18
116.04
113.18
115.45
114.97
812,000
Dec 18, 2025
114.38
115.63
113.59
113.79
113.32
903,300
Dec 17, 2025
115.99
116.91
113.29
113.98
113.51
1,312,900
Dec 16, 2025
115.78
117.12
112.73
116.65
116.16
1,018,900
Dec 15, 2025
116.00
116.74
115.19
115.71
115.23
575,800
Dec 12, 2025
115.62
115.88
112.83
115.08
114.60
803,100
Dec 11, 2025
111.50
115.37
111.00
115.20
114.72
1,050,700
Dec 10, 2025
108.62
112.17
108.19
111.26
110.80
845,800
Dec 9, 2025
108.63
109.29
107.77
108.42
107.97
392,100
Dec 8, 2025
108.80
110.31
107.99
108.22
107.77
819,100
Dec 5, 2025
108.10
109.36
107.33
108.08
107.63
633,100
Dec 4, 2025
106.99
109.16
106.06
108.31
107.86
372,200
Dec 3, 2025
106.86
107.88
105.89
106.99
106.55
550,400
Dec 2, 2025
107.18
107.92
105.38
106.47
106.03
379,600
Dec 1, 2025
106.09
107.89
105.46
106.50
106.06
755,700
Nov 28, 2025
107.23
107.93
106.61
107.53
107.08
361,700
Nov 26, 2025
105.71
107.31
105.71
106.55
106.11
672,400
Nov 25, 2025
104.14
106.26
104.02
105.61
105.17
489,800
Nov 24, 2025
103.57
105.92
103.14
104.73
104.29
903,400
Nov 21, 2025
102.55
105.01
101.51
103.85
103.42
615,700
Nov 20, 2025
103.47
105.26
102.31
102.41
101.98
671,600
Nov 19, 2025
103.72
105.00
102.13
102.75
102.32
580,700
Nov 18, 2025
101.32
103.72
100.55
102.95
102.52
554,500
Nov 17, 2025
102.30
103.03
100.94
101.46
101.04
706,900
Nov 14, 2025
101.59
103.06
101.53
102.55
102.12
1,138,800
Nov 13, 2025
101.59
103.95
101.04
102.75
102.32
739,000
Nov 12, 2025
102.78
103.85
101.67
102.47
102.04
1,607,000
Nov 11, 2025
100.24
102.94
99.40
102.50
102.07
737,300
Nov 10, 2025
99.99
101.33
98.39
100.16
99.74
542,700
Nov 7, 2025
98.16
99.48
97.26
98.50
98.09
930,400
Nov 6, 2025
104.25
104.92
97.78
99.39
98.98
1,316,900
Nov 5, 2025
102.77
104.43
102.13
102.76
102.33
558,400
Nov 4, 2025
102.10
103.00
100.00
102.40
101.97
439,300
Nov 3, 2025
103.39
103.86
101.58
102.52
102.09
444,900
Oct 31, 2025
102.64
103.40
101.81
102.91
102.48
383,400
