Granite Construction Incorporated (GVA) Historical Stock Data
71.89 ↓0.16 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVA is up 0.30% a day on average. There have been 15 days where Granite Construction Incorporated closed green and 15 days where GVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 69.33 | 71.89 | ↑$2.56 (3.69%) | 69.08 | 75.00 | 0.95M |
| 2025-04-04 | 72.34 | 72.05 | ↓$0.29 (-0.40%) | 70.06 | 73.96 | 1.35M |
| 2025-04-03 | 73.52 | 74.94 | ↑$1.42 (1.93%) | 73.52 | 76.29 | 687.29K |
| 2025-04-02 | 75.29 | 77.93 | ↑$2.64 (3.51%) | 75.29 | 78.58 | 608.73K |
| 2025-04-01 | 74.59 | 76.33 | ↑$1.74 (2.33%) | 74.54 | 76.63 | 582.84K |
| 2025-03-31 | 73.70 | 75.40 | ↑$1.70 (2.31%) | 72.92 | 75.54 | 498.82K |
| 2025-03-28 | 75.44 | 75.20 | ↓$0.24 (-0.32%) | 74.29 | 75.52 | 392.22K |
| 2025-03-27 | 76.93 | 75.60 | ↓$1.33 (-1.73%) | 75.15 | 76.93 | 473.83K |
| 2025-03-26 | 79.31 | 77.24 | ↓$2.07 (-2.61%) | 76.77 | 79.59 | 471.27K |
| 2025-03-25 | 77.45 | 79.36 | ↑$1.91 (2.47%) | 77.28 | 79.65 | 734.24K |
| 2025-03-24 | 77.74 | 77.71 | ↓$0.03 (-0.04%) | 77.35 | 78.65 | 843.48K |
| 2025-03-21 | 75.31 | 76.20 | ↑$0.89 (1.18%) | 74.35 | 76.21 | 1.50M |
| 2025-03-20 | 74.90 | 76.25 | ↑$1.35 (1.80%) | 74.90 | 76.88 | 646.15K |
| 2025-03-19 | 73.31 | 75.95 | ↑$2.64 (3.60%) | 73.31 | 76.67 | 1.12M |
| 2025-03-18 | 73.01 | 73.10 | ↑$0.09 (0.12%) | 72.05 | 73.89 | 690.60K |
| 2025-03-17 | 73.61 | 73.76 | ↑$0.15 (0.20%) | 73.16 | 74.62 | 815.28K |
| 2025-03-14 | 73.00 | 74.05 | ↑$1.05 (1.44%) | 72.58 | 74.75 | 576.64K |
| 2025-03-13 | 72.75 | 72.42 | ↓$0.33 (-0.45%) | 71.50 | 73.03 | 549.17K |
| 2025-03-12 | 73.52 | 73.14 | ↓$0.38 (-0.52%) | 72.07 | 74.53 | 897.03K |
| 2025-03-11 | 71.55 | 71.80 | ↑$0.25 (0.35%) | 70.97 | 73.24 | 1.03M |
| 2025-03-10 | 72.85 | 70.98 | ↓$1.87 (-2.57%) | 69.67 | 74.11 | 1.74M |
| 2025-03-07 | 76.14 | 74.06 | ↓$2.08 (-2.73%) | 73.33 | 77.18 | 1.59M |
| 2025-03-06 | 78.31 | 76.16 | ↓$2.15 (-2.75%) | 75.88 | 78.88 | 842.15K |
| 2025-03-05 | 79.45 | 79.56 | ↑$0.11 (0.14%) | 78.17 | 80.35 | 691.23K |
| 2025-03-04 | 79.63 | 79.57 | ↓$0.06 (-0.08%) | 78.76 | 81.29 | 536.10K |
| 2025-03-03 | 82.86 | 81.43 | ↓$1.43 (-1.73%) | 80.60 | 84.00 | 599.23K |
| 2025-02-28 | 81.55 | 82.58 | ↑$1.03 (1.26%) | 81.10 | 82.65 | 567.39K |
| 2025-02-27 | 81.57 | 81.29 | ↓$0.28 (-0.34%) | 80.80 | 82.67 | 429.38K |
| 2025-02-26 | 82.89 | 82.17 | ↓$0.72 (-0.87%) | 82.07 | 84.76 | 751.37K |
| 2025-02-25 | 81.96 | 81.90 | ↓$0.06 (-0.07%) | 80.39 | 82.55 | 601.37K |
Create an account or log in to view more rows.
$GVA Looking for this cup to breakout.
$GVA swing puts
$GVA let's gooooooo
$GVA we finna be at the top yo
$GVA rip and dip today bulls
$GVA when this finally break out we could see huge upside
$GVA wtf?
$GVA Not Selling
Hodling for thousands!
$GVA I hate this company.
$GVA when is earnings