Granite Construction Stock Price History
NYSE: GVAIndustrialsMilitary/Government/TechnicalUSD
112.50-1.33 (-1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GVA price history at a glance
The price history for Granite Construction (GVA) on this page begins on April 16, 1990, when the stock closed at $5.33; it most recently closed at $112.50 on October 5, 2026. The highest price in this record is $162.08, reached on June 22, 2026; the latest close is 30.6% below that peak. Across the 35 complete calendar years in the table, GVA finished higher in 21 and lower in 14. Its best year was 1998 (+121.3%) and its worst was 1999 (-45.1%).
Over roughly 36 years the share price changed +2009.4%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, GVA has gained 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $162.08
- Date of high
- Jun 22, 2026
- Low since 1990
- $4.59
- Date of low
- Jun 7, 1993
- 52-week high
- $162.08
- 52-week low
- $97.26
- Last close
- $112.50
GVA returns
1 week
-6.19%
1 month
-3.56%
3 months
-8.13%
6 months
-11.41%
Year to date
-2.47%
1 year
+6.62%
3 years
+208.90%
5 years
+186.77%
GVA price return, excluding dividends.
GVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 112.50 | -5.20% |
| 2025 | 118.67 | +32.68% |
| 2024 | 89.44 | +75.86% |
| 2023 | 50.86 | +45.02% |
| 2022 | 35.07 | -9.38% |
| 2021 | 38.70 | +44.89% |
| 2020 | 26.71 | -4.40% |
| 2019 | 27.94 | -33.11% |
| 2018 | 41.77 | -34.15% |
| 2017 | 63.43 | +15.33% |
| 2016 | 55.00 | +28.18% |
| 2015 | 42.91 | +15.38% |
| 2014 | 37.19 | +8.33% |
| 2013 | 34.33 | -0.29% |
| 2012 | 34.43 | +45.15% |
| 2011 | 23.72 | -13.53% |
| 2010 | 27.43 | -18.51% |
| 2009 | 33.66 | -24.83% |
| 2008 | 44.78 | +29.87% |
| 2007 | 34.48 | -31.48% |
| 2006 | 50.32 | +40.13% |
| 2005 | 35.91 | +35.00% |
| 2004 | 26.60 | +11.53% |
| 2003 | 23.85 | +42.39% |
| 2002 | 16.75 | -31.72% |
| 2001 | 24.53 | +27.15% |
| 2000 | 19.29 | +56.95% |
| 1999 | 12.29 | -45.07% |
| 1998 | 22.38 | +121.29% |
| 1997 | 10.11 | +18.95% |
| 1996 | 8.50 | -8.93% |
| 1995 | 9.33 | +55.55% |
| 1994 | 6.00 | -19.00% |
| 1993 | 7.41 | +12.36% |
| 1992 | 6.59 | -14.42% |
| 1991 | 7.70 | +25.30% |
| 1990* | 6.15 | +15.28% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
GVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 113.89 | 114.41 | 111.24 | 112.50 | -1.17% | |
| 113.66 | 114.83 | 112.15 | 113.83 | -0.73% | |
| 118.92 | 119.21 | 112.86 | 114.67 | -5.17% | |
| 119.77 | 122.21 | 118.58 | 120.92 | +1.70% | |
| 119.25 | 121.58 | 117.84 | 118.90 | -0.85% | |
| 117.95 | 120.22 | 117.15 | 119.92 | +2.63% | |
| 116.92 | 117.25 | 114.87 | 116.85 | +0.81% | |
| 116.93 | 116.93 | 114.91 | 115.91 | -0.31% | |
| 115.63 | 117.18 | 114.10 | 116.27 | +0.43% | |
| 114.57 | 116.49 | 113.60 | 115.77 | +0.60% | |
| 111.16 | 115.68 | 110.57 | 115.08 | +3.74% | |
| 111.69 | 112.26 | 110.35 | 110.93 | -1.53% | |
| 113.71 | 114.58 | 112.40 | 112.65 | -1.47% | |
| 117.47 | 118.42 | 114.26 | 114.33 | -1.61% | |
| 116.79 | 117.08 | 115.32 | 116.20 | +0.20% | |
| 115.51 | 116.25 | 112.75 | 115.97 | +0.64% | |
| 118.16 | 119.26 | 113.85 | 115.23 | -0.49% | |
| 115.39 | 117.13 | 114.56 | 115.80 | +1.53% | |
| 115.50 | 116.49 | 113.35 | 114.06 | -0.31% | |
| 116.24 | 116.47 | 112.70 | 114.41 | -3.79% | |
| 116.60 | 120.10 | 115.94 | 118.92 | +3.18% | |
| 115.08 | 116.69 | 114.60 | 115.25 | -1.20% | |
| 118.77 | 119.36 | 116.00 | 116.65 | -2.04% | |
| 118.76 | 119.57 | 117.09 | 119.08 | -0.18% | |
| 119.39 | 120.99 | 118.44 | 119.30 | -0.15% | |
| 119.25 | 120.17 | 117.75 | 119.48 | +0.38% | |
| 118.10 | 119.67 | 117.28 | 119.03 | +0.93% | |
| 119.52 | 122.04 | 117.64 | 117.93 | -2.18% | |
| 122.33 | 122.33 | 119.41 | 120.56 | -1.60% | |
| 124.85 | 124.85 | 122.34 | 122.52 | -1.76% | |
| 123.96 | 125.21 | 122.27 | 124.71 | +0.58% | |
| 122.06 | 124.19 | 120.00 | 123.99 | +1.67% | |
| 125.02 | 125.22 | 121.43 | 121.95 | -0.97% | |
| 123.73 | 123.73 | 121.75 | 123.14 | -0.48% | |
| 124.10 | 124.65 | 122.22 | 123.74 | +0.63% | |
| 124.63 | 125.51 | 122.63 | 122.97 | -2.47% | |
| 126.29 | 126.63 | 122.76 | 126.08 | +1.33% | |
| 127.24 | 127.24 | 123.65 | 124.42 | -2.81% | |
| 127.00 | 129.46 | 125.01 | 128.02 | +0.72% | |
| 123.48 | 127.60 | 123.42 | 127.10 | +2.80% | |
| 126.92 | 126.95 | 123.28 | 123.64 | -2.02% | |
| 126.40 | 127.59 | 123.81 | 126.19 | +0.65% | |
| 126.99 | 127.55 | 124.48 | 125.37 | -0.48% | |
| 128.10 | 129.16 | 125.35 | 125.97 | -1.83% | |
| 124.32 | 128.76 | 123.45 | 128.32 | +5.53% | |
| 124.79 | 125.64 | 120.94 | 121.60 | -1.40% | |
| 123.20 | 125.98 | 122.27 | 123.33 | +1.00% | |
| 124.61 | 125.81 | 121.94 | 122.11 | -1.58% | |
| 121.31 | 126.64 | 121.31 | 124.07 | +2.56% | |
| 116.28 | 124.62 | 116.28 | 120.97 | +5.26% | |
| 114.42 | 116.13 | 108.38 | 114.92 | -2.51% | |
| 120.61 | 121.98 | 115.44 | 117.88 | -2.83% | |
| 125.10 | 125.29 | 120.56 | 121.31 | -3.35% | |
| 126.59 | 127.84 | 123.18 | 125.52 | +0.84% | |
| 127.65 | 128.74 | 123.81 | 124.47 | -1.77% | |
| 124.57 | 127.27 | 124.57 | 126.71 | +0.79% | |
| 124.82 | 126.80 | 124.78 | 125.72 | +0.75% | |
| 123.58 | 125.09 | 122.41 | 124.78 | +2.21% | |
| 124.51 | 126.54 | 121.80 | 122.08 | -1.57% | |
| 124.92 | 127.91 | 124.01 | 124.03 | -1.27% | |
| 124.23 | 127.58 | 124.23 | 125.63 | +0.86% | |
| 121.92 | 125.45 | 121.92 | 124.56 | +3.00% | |
| 121.08 | 123.10 | 119.58 | 120.93 | +1.84% | |
| 120.62 | 122.45 | 118.53 | 118.74 | -3.04% | |
| 123.50 | 127.23 | 120.18 | 122.46 | -2.48% | |
| 141.62 | 144.06 | 125.18 | 125.58 | -12.50% | |
| 141.81 | 145.36 | 141.81 | 143.52 | -0.38% | |
| 147.02 | 147.87 | 141.59 | 144.07 | -2.92% | |
| 145.95 | 151.11 | 145.95 | 148.41 | +1.70% | |
| 151.16 | 152.35 | 144.24 | 145.93 | -2.60% | |
| 157.74 | 158.47 | 149.32 | 149.82 | -5.23% | |
| 158.96 | 160.41 | 157.79 | 158.08 | -0.55% | |
| 157.98 | 160.29 | 155.44 | 158.96 | -0.89% | |
| 157.46 | 162.08 | 155.29 | 160.39 | +2.39% | |
| 153.86 | 157.54 | 153.17 | 156.65 | +3.14% | |
| 150.82 | 155.22 | 150.26 | 151.88 | +1.20% | |
| 149.05 | 152.83 | 147.87 | 150.08 | -0.94% | |
| 146.52 | 151.57 | 146.09 | 151.50 | +3.29% | |
| 145.49 | 147.08 | 144.79 | 146.67 | +2.32% | |
| 145.86 | 148.00 | 143.09 | 143.34 | -1.27% | |
| 143.34 | 147.38 | 143.11 | 145.18 | +2.70% | |
| 143.01 | 145.00 | 140.93 | 141.36 | +0.54% | |
| 140.20 | 143.24 | 140.18 | 140.60 | +1.16% | |
| 137.69 | 139.39 | 134.41 | 138.99 | +2.38% | |
| 140.70 | 142.55 | 135.72 | 135.76 | -3.06% | |
| 140.96 | 143.86 | 136.88 | 140.05 | +0.14% | |
| 141.00 | 141.87 | 138.57 | 139.85 | -1.06% | |
| 141.38 | 144.11 | 140.00 | 141.35 | -0.16% | |
| 138.78 | 141.87 | 137.83 | 141.57 | +1.83% | |
| 136.01 | 139.17 | 136.01 | 139.03 | +1.67% | |
| 136.00 | 139.13 | 136.00 | 136.75 | +0.16% | |
| 134.79 | 137.75 | 133.64 | 136.53 | -0.23% | |
| 137.93 | 140.02 | 136.58 | 136.84 | -0.34% | |
| 136.58 | 140.00 | 135.85 | 137.31 | +1.98% | |
| 135.89 | 138.27 | 134.38 | 134.65 | +0.85% | |
| 130.91 | 134.13 | 130.22 | 133.52 | +2.75% | |
| 128.25 | 131.11 | 126.28 | 129.95 | +1.82% | |
| 129.76 | 130.15 | 127.56 | 127.63 | -2.38% | |
| 133.29 | 135.11 | 130.44 | 130.74 | -1.30% | |
| 135.28 | 135.64 | 132.10 | 132.46 | -3.51% | |
| 138.78 | 139.94 | 135.23 | 137.28 | -0.92% | |
| 139.88 | 139.88 | 136.60 | 138.55 | -1.69% | |
| 144.53 | 144.76 | 140.02 | 140.93 | -1.54% | |
| 140.77 | 143.75 | 139.07 | 143.13 | +1.93% | |
| 140.72 | 141.24 | 137.65 | 140.42 | -0.56% | |
| 141.67 | 142.19 | 140.39 | 141.21 | -0.47% | |
| 143.11 | 144.16 | 140.74 | 141.88 | +0.46% | |
| 142.84 | 142.84 | 139.91 | 141.23 | -0.81% | |
| 144.63 | 145.00 | 140.93 | 142.38 | +0.51% | |
| 140.24 | 142.74 | 139.13 | 141.66 | +3.00% | |
| 140.06 | 141.77 | 137.31 | 137.54 | -1.35% | |
| 139.29 | 141.98 | 137.89 | 139.42 | +1.71% | |
| 124.10 | 137.82 | 123.70 | 137.07 | +11.85% | |
| 124.71 | 125.32 | 121.91 | 122.55 | -1.79% | |
| 125.67 | 125.67 | 123.36 | 124.78 | -0.79% | |
| 123.37 | 125.81 | 122.42 | 125.77 | +1.95% | |
| 122.30 | 123.96 | 121.43 | 123.37 | +0.64% | |
| 122.30 | 122.97 | 121.01 | 122.58 | +0.90% | |
| 124.75 | 125.09 | 120.02 | 121.49 | -1.96% | |
| 124.48 | 125.50 | 122.34 | 123.92 | -0.20% | |
| 123.96 | 124.82 | 123.19 | 124.17 | -0.08% | |
| 125.36 | 127.38 | 123.76 | 124.27 | +0.69% | |
| 125.38 | 125.89 | 123.05 | 123.42 | -1.88% | |
| 125.90 | 127.32 | 124.23 | 125.78 | -0.95% | |
| 126.88 | 128.33 | 125.96 | 126.98 | -0.20% | |
| 126.00 | 127.50 | 124.87 | 127.23 | +0.19% | |
| 127.87 | 127.87 | 126.59 | 126.99 | -0.56% | |
| 125.46 | 128.17 | 125.31 | 127.70 | +1.40% | |
| 124.11 | 129.01 | 123.83 | 125.94 | +4.28% | |
| 120.62 | 121.29 | 118.37 | 120.77 | -0.37% | |
| 120.96 | 121.90 | 119.25 | 121.22 | -0.29% | |
| 120.00 | 122.57 | 119.43 | 121.57 | -0.61% | |
| 121.19 | 123.77 | 120.66 | 122.32 | +2.04% | |
| 117.87 | 120.88 | 117.02 | 119.88 | +2.91% | |
| 118.73 | 119.06 | 114.87 | 116.49 | -1.40% | |
| 118.58 | 120.29 | 117.33 | 118.14 | -0.58% | |
| 120.45 | 121.93 | 118.76 | 118.83 | -2.53% | |
| 122.68 | 122.71 | 120.11 | 121.92 | +0.67% | |
| 118.85 | 123.09 | 116.43 | 121.11 | +1.22% | |
| 119.15 | 122.27 | 118.05 | 119.65 | +2.98% | |
| 120.66 | 120.80 | 115.31 | 116.19 | -3.29% | |
| 119.84 | 121.31 | 118.30 | 120.14 | -1.07% | |
| 121.12 | 122.39 | 119.76 | 121.44 | -0.17% | |
| 123.71 | 124.03 | 120.48 | 121.65 | -1.15% | |
| 122.05 | 123.13 | 121.31 | 123.07 | +1.94% | |
| 124.80 | 125.80 | 120.47 | 120.73 | -2.38% | |
| 123.32 | 124.37 | 121.80 | 123.67 | -1.06% | |
| 124.13 | 125.55 | 122.14 | 125.00 | +0.43% | |
| 125.21 | 127.18 | 124.14 | 124.47 | -0.84% | |
| 120.98 | 125.98 | 120.79 | 125.52 | +1.74% | |
| 124.15 | 125.28 | 122.93 | 123.37 | -2.68% | |
| 130.96 | 131.90 | 125.46 | 126.77 | -4.29% | |
| 132.83 | 132.90 | 131.34 | 132.45 | +0.39% | |
| 131.17 | 132.35 | 129.80 | 131.93 | -1.43% | |
| 133.28 | 135.74 | 130.73 | 133.84 | -0.46% | |
| 135.03 | 137.24 | 133.74 | 134.46 | -1.20% | |
| 136.44 | 137.09 | 133.41 | 136.09 | +0.46% | |
| 137.20 | 137.20 | 134.36 | 135.47 | -0.53% | |
| 134.25 | 136.97 | 134.03 | 136.19 | +1.06% | |
| 135.47 | 135.77 | 133.44 | 134.76 | -0.76% | |
| 134.25 | 136.79 | 133.63 | 135.79 | +1.65% | |
| 131.50 | 134.00 | 131.37 | 133.59 | +0.60% | |
| 131.31 | 134.81 | 130.18 | 132.79 | +3.25% | |
| 130.29 | 131.68 | 128.20 | 128.61 | -1.77% | |
| 130.48 | 132.63 | 130.29 | 130.93 | +1.32% | |
| 135.82 | 136.63 | 127.81 | 129.22 | -2.97% | |
| 134.43 | 135.29 | 132.10 | 133.17 | +0.20% | |
| 132.57 | 133.83 | 131.73 | 132.91 | +0.61% | |
| 130.48 | 133.67 | 130.20 | 132.10 | +1.47% | |
| 127.62 | 131.16 | 127.32 | 130.18 | +3.46% | |
| 122.45 | 127.12 | 122.45 | 125.83 | +2.30% | |
| 124.96 | 125.25 | 120.77 | 123.00 | -1.47% | |
| 124.00 | 125.02 | 122.88 | 124.83 | +1.00% | |
| 121.08 | 123.66 | 120.42 | 123.59 | +2.36% | |
| 120.29 | 122.15 | 119.81 | 120.74 | -0.68% | |
| 120.25 | 121.76 | 119.69 | 121.57 | +1.62% | |
| 119.86 | 120.84 | 118.86 | 119.63 | +0.21% | |
| 120.00 | 120.18 | 118.12 | 119.38 | -0.17% | |
| 120.81 | 121.68 | 118.56 | 119.58 | -0.58% | |
| 121.00 | 121.00 | 119.08 | 120.28 | -0.73% | |
| 123.23 | 123.85 | 121.09 | 121.16 | -0.79% | |
| 121.30 | 122.38 | 120.27 | 122.13 | +1.62% | |
| 120.00 | 121.73 | 120.00 | 120.18 | -0.97% | |
| 120.18 | 122.08 | 119.57 | 121.36 | +0.31% | |
| 122.53 | 124.99 | 120.89 | 120.98 | -0.47% | |
| 124.29 | 124.29 | 119.86 | 121.55 | -1.78% | |
| 122.91 | 124.20 | 122.72 | 123.75 | +0.61% | |
| 120.97 | 123.89 | 120.97 | 123.00 | +1.73% | |
| 120.03 | 122.75 | 118.10 | 120.91 | +1.36% | |
| 119.07 | 119.83 | 117.40 | 119.29 | -0.05% | |
| 120.49 | 120.73 | 118.77 | 119.35 | -1.01% | |
| 119.71 | 121.63 | 117.59 | 120.57 | +0.47% | |
| 118.06 | 121.13 | 118.06 | 120.01 | +1.13% | |
| 116.12 | 119.99 | 115.35 | 118.67 | +2.88% | |
| 116.65 | 117.36 | 115.34 | 115.35 | -1.22% | |
| 118.03 | 118.26 | 116.53 | 116.77 | -1.13% | |
| 118.79 | 118.82 | 117.55 | 118.10 | -1.06% | |
| 118.59 | 119.74 | 117.85 | 119.36 | +0.79% | |
| 118.25 | 119.01 | 117.87 | 118.42 | -0.06% | |
| 117.52 | 119.63 | 117.52 | 118.49 | +0.83% | |
| 116.02 | 118.43 | 115.85 | 117.52 | +1.79% | |
| 113.18 | 116.04 | 113.18 | 115.45 | +1.46% | |
| 114.38 | 115.63 | 113.59 | 113.79 | -0.17% | |
| 115.99 | 116.91 | 113.29 | 113.98 | -2.29% | |
| 115.78 | 117.12 | 112.73 | 116.65 | +0.81% | |
| 116.00 | 116.74 | 115.19 | 115.71 | +0.55% | |
| 115.62 | 115.88 | 112.83 | 115.08 | -0.10% | |
| 111.50 | 115.37 | 111.00 | 115.20 | +3.54% | |
| 108.62 | 112.17 | 108.19 | 111.26 | +2.62% | |
| 108.63 | 109.29 | 107.77 | 108.42 | +0.18% | |
| 108.80 | 110.31 | 107.99 | 108.22 | +0.13% | |
| 108.10 | 109.36 | 107.33 | 108.08 | -0.21% | |
| 106.99 | 109.16 | 106.06 | 108.31 | +1.23% | |
| 106.86 | 107.88 | 105.89 | 106.99 | +0.49% | |
| 107.18 | 107.92 | 105.38 | 106.47 | -0.03% | |
| 106.09 | 107.89 | 105.46 | 106.50 | -0.96% | |
| 107.23 | 107.93 | 106.61 | 107.53 | +0.92% | |
| 105.71 | 107.31 | 105.71 | 106.55 | +0.89% | |
| 104.14 | 106.26 | 104.02 | 105.61 | +0.84% | |
| 103.57 | 105.92 | 103.14 | 104.73 | +0.85% | |
| 102.55 | 105.01 | 101.51 | 103.85 | +1.41% | |
| 103.47 | 105.26 | 102.31 | 102.41 | -0.33% | |
| 103.72 | 105.00 | 102.13 | 102.75 | -0.19% | |
| 101.32 | 103.72 | 100.55 | 102.95 | +1.47% | |
| 102.30 | 103.03 | 100.94 | 101.46 | -1.06% | |
| 101.59 | 103.06 | 101.53 | 102.55 | -0.19% | |
| 101.59 | 103.95 | 101.04 | 102.75 | +0.27% | |
| 102.78 | 103.85 | 101.67 | 102.47 | -0.03% | |
| 100.24 | 102.94 | 99.40 | 102.50 | +2.34% | |
| 99.99 | 101.33 | 98.39 | 100.16 | +1.69% | |
| 98.16 | 99.48 | 97.26 | 98.50 | -0.90% | |
| 104.25 | 104.92 | 97.78 | 99.39 | -3.28% | |
| 102.77 | 104.43 | 102.13 | 102.76 | +0.35% | |
| 102.10 | 103.00 | 100.00 | 102.40 | -0.12% | |
| 103.39 | 103.86 | 101.58 | 102.52 | -0.38% | |
| 102.64 | 103.40 | 101.81 | 102.91 | +0.09% | |
| 102.59 | 103.45 | 101.76 | 102.82 | -0.32% | |
| 104.03 | 105.11 | 102.40 | 103.15 | -0.60% | |
| 103.26 | 104.23 | 102.58 | 103.77 | -0.07% | |
| 105.66 | 105.66 | 103.59 | 103.84 | -0.69% | |
| 104.73 | 105.86 | 104.29 | 104.56 | +1.07% | |
| 103.14 | 105.15 | 102.96 | 103.45 | -0.20% | |
| 105.74 | 106.60 | 102.53 | 103.66 | -1.73% | |
| 105.35 | 106.51 | 104.73 | 105.49 | -0.18% | |
| 105.73 | 107.46 | 105.37 | 105.68 | +0.62% | |
| 105.29 | 105.82 | 104.27 | 105.03 | -0.52% | |
| 106.77 | 106.91 | 104.85 | 105.58 | -0.77% | |
| 106.62 | 108.25 | 106.20 | 106.40 | -0.68% | |
| 105.44 | 107.65 | 104.90 | 107.13 | +0.53% | |
| 107.16 | 108.25 | 106.57 | 106.57 | +1.10% | |
| 105.91 | 107.02 | 104.89 | 105.41 | -0.09% | |
| 107.09 | 107.09 | 104.92 | 105.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GVA chart for longer ranges.