Granite Construction (GVA) went public on April 20, 1990, when it opened at a split-adjusted price of $3.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $88.46 | $92.77 | $85.56 | $92.21 | 4,390,321 |
December 2024 | $99.67 | $105.05 | $87.16 | $87.71 | 13,023,681 |
November 2024 | $84.59 | $100.42 | $84.15 | $99.22 | 12,592,174 |
October 2024 | $78.84 | $85.58 | $75.65 | $83.93 | 15,923,530 |
September 2024 | $74.27 | $81.13 | $70.32 | $79.16 | 11,817,447 |
August 2024 | $69.78 | $75.13 | $64.93 | $74.93 | 11,600,604 |
July 2024 | $62.10 | $69.44 | $58.05 | $68.25 | 19,595,596 |
June 2024 | $61.97 | $64.74 | $57.93 | $61.78 | 12,913,177 |
May 2024 | $55.43 | $63.99 | $54.66 | $61.97 | 9,521,200 |
April 2024 | $56.70 | $56.97 | $52.71 | $55.21 | 6,580,231 |
March 2024 | $51.23 | $57.49 | $50.59 | $56.83 | 7,401,743 |
February 2024 | $45.27 | $51.49 | $43.59 | $51.14 | 7,752,512 |
January 2024 | $50.17 | $50.35 | $44.27 | $44.77 | 8,386,796 |
December 2023 | $45.40 | $51.72 | $45.34 | $50.48 | 6,153,881 |
November 2023 | $40.31 | $46.84 | $39.91 | $45.49 | 7,682,439 |
October 2023 | $37.49 | $40.26 | $33.40 | $40.08 | 6,716,867 |
September 2023 | $40.94 | $42.08 | $35.45 | $37.64 | 6,484,078 |
August 2023 | $40.30 | $42.75 | $39.25 | $40.74 | 4,417,292 |
July 2023 | $38.96 | $43.33 | $37.75 | $40.38 | 7,544,059 |
June 2023 | $35.73 | $40.10 | $35.53 | $39.25 | 9,839,075 |
May 2023 | $37.46 | $38.37 | $33.81 | $35.59 | 12,613,013 |
April 2023 | $40.40 | $41.17 | $36.18 | $37.50 | 5,287,017 |
March 2023 | $42.55 | $43.16 | $38.07 | $40.40 | 9,143,667 |
February 2023 | $41.61 | $43.28 | $39.39 | $42.35 | 7,383,641 |
January 2023 | $34.53 | $41.74 | $33.50 | $41.74 | 7,105,576 |
