Granite Construction IncorporatedGVANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $121.08 | $123.66 | $120.77 | $123.03 | 103,521 |
| 1/30/2026 | $120.29 | $122.15 | $119.81 | $120.74 | 385,200 |
| 1/29/2026 | $120.25 | $121.76 | $119.69 | $121.57 | 409,500 |
| 1/28/2026 | $119.86 | $120.84 | $118.86 | $119.63 | 266,700 |
| 1/27/2026 | $120.00 | $120.18 | $118.12 | $119.38 | 325,800 |
| 1/26/2026 | $120.81 | $121.68 | $118.56 | $119.58 | 440,941 |
| 1/23/2026 | $121.00 | $121.00 | $119.08 | $120.28 | 974,800 |
| 1/22/2026 | $123.23 | $123.85 | $121.09 | $121.16 | 618,100 |
| 1/21/2026 | $121.30 | $122.38 | $120.27 | $122.13 | 559,954 |
| 1/20/2026 | $120.00 | $121.73 | $120.00 | $120.18 | 529,300 |
| 1/16/2026 | $120.18 | $122.08 | $119.57 | $121.36 | 960,578 |
| 1/15/2026 | $122.53 | $124.99 | $120.89 | $120.98 | 779,100 |
| 1/14/2026 | $124.29 | $124.29 | $119.86 | $121.55 | 727,000 |
| 1/13/2026 | $122.91 | $124.20 | $122.72 | $123.75 | 484,200 |
| 1/12/2026 | $120.97 | $123.89 | $120.97 | $123.00 | 462,807 |
| 1/9/2026 | $120.03 | $122.75 | $118.10 | $120.91 | 465,537 |
| 1/8/2026 | $119.07 | $119.83 | $117.40 | $119.29 | 369,043 |
| 1/7/2026 | $120.49 | $120.73 | $118.77 | $119.35 | 1.83M |
| 1/6/2026 | $119.71 | $121.63 | $117.59 | $120.57 | 605,000 |
| 1/5/2026 | $118.06 | $121.13 | $118.06 | $120.01 | 937,314 |
| 1/2/2026 | $116.12 | $119.99 | $115.35 | $118.67 | 599,727 |
| 12/31/2025 | $116.65 | $117.36 | $115.34 | $115.35 | 366,103 |
| 12/30/2025 | $118.03 | $118.26 | $116.53 | $116.77 | 571,000 |
| 12/29/2025 | $118.79 | $118.82 | $117.55 | $118.10 | 315,700 |
| 12/26/2025 | $118.59 | $119.74 | $117.85 | $119.36 | 481,200 |
| 12/24/2025 | $118.25 | $119.01 | $117.87 | $118.42 | 215,014 |
| 12/23/2025 | $117.52 | $119.63 | $117.52 | $118.49 | 1.04M |
| 12/22/2025 | $116.02 | $118.43 | $115.85 | $117.52 | 555,600 |
| 12/19/2025 | $113.18 | $116.04 | $113.18 | $115.45 | 812,000 |
| 12/18/2025 | $114.38 | $115.63 | $113.59 | $113.79 | 903,303 |
| 12/17/2025 | $115.99 | $116.91 | $113.29 | $113.98 | 1.31M |
| 12/16/2025 | $115.78 | $117.12 | $112.73 | $116.65 | 1.02M |
| 12/15/2025 | $116.00 | $116.74 | $115.19 | $115.71 | 575,801 |
| 12/12/2025 | $115.62 | $115.88 | $112.83 | $115.08 | 803,127 |
| 12/11/2025 | $111.50 | $115.37 | $111.00 | $115.20 | 1.05M |
| 12/10/2025 | $108.62 | $112.17 | $108.19 | $111.26 | 845,800 |
| 12/9/2025 | $108.63 | $109.29 | $107.77 | $108.42 | 392,130 |
| 12/8/2025 | $108.80 | $110.31 | $107.99 | $108.22 | 819,138 |
| 12/5/2025 | $108.10 | $109.36 | $107.33 | $108.08 | 633,100 |
| 12/4/2025 | $106.99 | $109.16 | $106.06 | $108.31 | 372,218 |
| 12/3/2025 | $106.86 | $107.88 | $105.89 | $106.99 | 550,669 |
| 12/2/2025 | $107.18 | $107.92 | $105.38 | $106.47 | 379,646 |
| 12/1/2025 | $106.09 | $107.89 | $105.46 | $106.50 | 755,744 |
| 11/28/2025 | $107.23 | $107.93 | $106.61 | $107.53 | 361,702 |
| 11/26/2025 | $105.71 | $107.31 | $105.71 | $106.55 | 672,400 |
| 11/25/2025 | $104.14 | $106.26 | $104.02 | $105.61 | 489,800 |
| 11/24/2025 | $103.57 | $105.92 | $103.14 | $104.73 | 903,400 |
| 11/21/2025 | $102.55 | $105.01 | $101.51 | $103.85 | 615,767 |
| 11/20/2025 | $103.47 | $105.26 | $102.31 | $102.41 | 671,620 |
| 11/19/2025 | $103.72 | $105.00 | $102.13 | $102.75 | 580,881 |
| 11/18/2025 | $101.32 | $103.72 | $100.55 | $102.95 | 554,500 |
| 11/17/2025 | $102.30 | $103.03 | $100.94 | $101.46 | 706,900 |
| 11/14/2025 | $101.59 | $103.06 | $101.53 | $102.55 | 1.14M |
| 11/13/2025 | $101.59 | $103.95 | $101.04 | $102.75 | 739,000 |
| 11/12/2025 | $102.78 | $103.85 | $101.67 | $102.47 | 1.61M |
| 11/11/2025 | $100.24 | $102.94 | $99.40 | $102.50 | 737,300 |
| 11/10/2025 | $99.99 | $101.33 | $98.39 | $100.16 | 542,700 |
| 11/7/2025 | $98.16 | $99.48 | $97.26 | $98.50 | 930,400 |
| 11/6/2025 | $104.25 | $104.92 | $97.78 | $99.39 | 1.32M |
| 11/5/2025 | $102.77 | $104.43 | $102.13 | $102.76 | 558,614 |
| 11/4/2025 | $102.10 | $103.00 | $100.00 | $102.40 | 439,300 |