Get the Stockscreener App
82.52
0.33%
-0.27
After Hours:
82.52
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Granite Construction Inc Stock (GVA) Price History
The historical daily chart and data for Granite Construction Inc stock (GVA), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $82.52.
- Granite Construction Inc all-time high stock price is $105.20, occurred on December 05, 2024.
- The lowest Granite Construction Inc stock price recorded was $8.90 on March 18, 2020. Since then, Granite Construction Inc's stock price has risen over 827.19% to $82.52 now.
- The 52-week high stock price for GVA is $105.20, representing a 27.48% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for GVA is $58.23, indicating a -29.44% decrease from the current share price, occurred on June 10, 2024.
- The closing price of Granite Construction Inc (GVA) stock in the beginning of 2024 was $39.17. The stock closed the year at $35.07, a loss of over -10.47% for the year.
The table below shows more information about GVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $83.65 | $81.48 | $2.17 | 700,350.0 | -0.33% |
| May 08, 2025 | $84.01 | $81.90 | $2.11 | 709,236.0 | +2.00% |
| May 07, 2025 | $82.90 | $80.99 | $1.91 | 470,525.0 | -1.23% |
| May 06, 2025 | $84.11 | $82.01 | $2.10 | 1,040,625.0 | -0.98% |
| May 05, 2025 | $83.14 | $80.41 | $2.73 | 530,740.0 | +2.27% |
| May 02, 2025 | $83.26 | $78.19 | $5.07 | 1,022,836.0 | +2.24% |
| May 01, 2025 | $81.81 | $76.57 | $5.24 | 1,182,198.0 | -2.36% |
| Apr 30, 2025 | $81.80 | $78.31 | $3.49 | 819,846.0 | +0.77% |
| Apr 29, 2025 | $81.51 | $79.71 | $1.80 | 498,609.0 | +0.47% |
| Apr 28, 2025 | $80.77 | $79.06 | $1.71 | 360,980.0 | +0.46% |
| Apr 25, 2025 | $80.26 | $79.09 | $1.17 | 302,169.0 | -0.10% |
| Apr 24, 2025 | $80.10 | $77.79 | $2.31 | 486,045.0 | +2.58% |
| Apr 23, 2025 | $80.08 | $77.45 | $2.63 | 582,122.0 | +1.77% |
| Apr 22, 2025 | $77.16 | $75.40 | $1.76 | 655,497.0 | +1.93% |
| Apr 21, 2025 | $76.84 | $74.36 | $2.48 | 445,944.0 | -2.68% |
| Apr 17, 2025 | $78.04 | $76.88 | $1.16 | 408,702.0 | -0.13% |
| Apr 16, 2025 | $78.10 | $76.25 | $1.85 | 426,402.0 | -0.41% |
| Apr 15, 2025 | $79.04 | $77.04 | $2.00 | 608,202.0 | -0.19% |
| Apr 14, 2025 | $79.89 | $77.20 | $2.69 | 449,481.0 | -0.95% |
| Apr 11, 2025 | $78.67 | $75.31 | $3.36 | 570,684.0 | +1.71% |
Granite Construction Inc Stock (GVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Granite Construction Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Granite Construction Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Granite Construction Inc Stock (GVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $84.11 | $76.57 | $7.54 | 6,356,860.0 | +1.51% |
| Apr, 2025 | $81.80 | $69.08 | $12.72 | 13,613,882.0 | +7.81% |
| Mar, 2025 | $84.00 | $69.67 | $14.33 | 16,057,100.0 | -8.69% |
| Feb, 2025 | $91.00 | $80.39 | $10.61 | 11,139,774.0 | -6.31% |
| Jan, 2025 | $96.93 | $84.46 | $12.47 | 8,726,672.0 | +0.49% |
Granite Construction Inc Stock (GVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.2 | $87.29 | $17.91 | 12,023,654.0 | -10.67% |
| Nov, 2024 | $100.6 | $84.27 | $16.30 | 12,190,681.0 | +18.23% |
| Oct, 2024 | $85.71 | $75.76 | $9.95 | 15,147,219.0 | +6.02% |
| Sep, 2024 | $81.38 | $70.54 | $10.84 | 11,397,246.0 | +5.48% |
| Aug, 2024 | $75.36 | $65.13 | $10.23 | 11,371,165.0 | +9.79% |
| Jul, 2024 | $69.66 | $58.23 | $11.43 | 18,488,347.0 | +10.47% |
| Jun, 2024 | $65.08 | $58.23 | $6.85 | 12,642,080.0 | -0.51% |
| May, 2024 | $64.33 | $54.95 | $9.38 | 9,273,807.0 | +12.23% |
| Apr, 2024 | $57.27 | $52.99 | $4.27 | 6,413,076.0 | -2.85% |
| Mar, 2024 | $57.93 | $50.97 | $6.96 | 7,402,938.0 | +10.87% |
| Feb, 2024 | $51.88 | $43.92 | $7.96 | 7,748,351.0 | +14.23% |
| Jan, 2024 | $50.73 | $44.60 | $6.12 | 8,444,729.0 | -11.31% |
Granite Construction Inc Stock (GVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.24 | $45.80 | $6.44 | 6,153,581.0 | +10.69% |
| Nov, 2023 | $47.31 | $40.31 | $7.00 | 7,720,170.0 | +13.51% |
| Oct, 2023 | $40.67 | $33.74 | $6.93 | 6,641,618.0 | +6.47% |
| Sep, 2023 | $42.65 | $35.93 | $6.72 | 6,497,772.0 | -7.92% |
| Aug, 2023 | $43.33 | $39.78 | $3.55 | 4,417,083.0 | +0.88% |
| Jul, 2023 | $43.92 | $38.26 | $5.66 | 7,544,038.0 | +2.89% |
| Jun, 2023 | $40.77 | $36.13 | $4.64 | 9,392,607.0 | +9.92% |
| May, 2023 | $39.02 | $34.38 | $4.64 | 12,058,514.0 | -5.09% |
| Apr, 2023 | $41.87 | $36.79 | $5.08 | 5,190,713.0 | -7.18% |
| Mar, 2023 | $44.03 | $38.84 | $5.19 | 9,143,658.0 | -4.91% |
| Feb, 2023 | $44.15 | $40.18 | $3.97 | 7,447,941.0 | +1.46% |
| Jan, 2023 | $42.58 | $34.18 | $8.40 | 7,104,418.0 | +21.41% |
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):