GVA - GRANITE CONSTRUCTION INC
82.79
1.620 1.957%
Share volume: 709,236
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$81.17
1.62
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $81.96 | $81.96 | $84.01 | $84.01 | $81.90 | $81.90 | $82.79 | $82.79 | 709,236 | $709,236.00 |
| 05-07-2025 | $82.53 | $82.53 | $82.90 | $82.90 | $80.99 | $80.99 | $81.17 | $81.17 | 570,327 | $570,327.00 |
| 05-06-2025 | $82.70 | $82.70 | $84.11 | $84.11 | $82.01 | $82.01 | $82.18 | $82.18 | 1,064,595 | $1,064,595.00 |
| 05-05-2025 | $80.75 | $80.75 | $83.14 | $83.14 | $80.41 | $80.41 | $82.99 | $82.99 | 588,150 | $588,150.00 |
| 05-02-2025 | $78.91 | $78.91 | $83.26 | $83.26 | $78.19 | $78.19 | $81.15 | $81.15 | 1,043,024 | $1,043,024.00 |
| 05-01-2025 | $79.62 | $79.62 | $81.81 | $81.81 | $76.57 | $76.57 | $79.37 | $79.37 | 1,182,200 | $1,182,200.00 |
| 04-30-2025 | $79.30 | $79.30 | $81.80 | $81.80 | $78.31 | $78.31 | $81.29 | $81.29 | 819,850 | $819,850.00 |
| 04-29-2025 | $80.29 | $80.29 | $81.51 | $81.51 | $79.71 | $79.71 | $80.67 | $80.67 | 498,626 | $498,626.00 |
| 04-28-2025 | $79.92 | $79.92 | $80.77 | $80.77 | $79.06 | $79.06 | $80.29 | $80.29 | 360,982 | $360,982.00 |
| 04-25-2025 | $79.98 | $79.98 | $80.26 | $80.26 | $79.10 | $79.10 | $79.92 | $79.92 | 303,719 | $303,719.00 |
