5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-1.02%
YEAR-TO-DATE PERFORMANCE
-7.40%
1 YEAR PERFORMANCE
+46.34%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $79.30 | $81.29 (2.51%) | $81.80 | $78.31 | 817,761 | $3.55 B |
| 04/29/2025 | $80.29 | $80.67 (0.47%) | $81.51 | $79.71 | 498,626 | $3.52 B |
| 04/28/2025 | $79.92 | $80.29 (0.46%) | $80.77 | $79.06 | 361,000 | $3.50 B |
| 04/25/2025 | $79.98 | $79.92 (-0.08%) | $80.26 | $79.10 | 303,719 | $3.49 B |
| 04/24/2025 | $77.79 | $80.00 (2.84%) | $80.10 | $77.79 | 486,100 | $3.49 B |
| 04/23/2025 | $78.54 | $77.99 (-0.7%) | $80.08 | $77.45 | 582,315 | $3.40 B |
| 04/22/2025 | $76.01 | $76.63 (0.82%) | $77.16 | $75.40 | 711,825 | $3.34 B |
| 04/21/2025 | $76.84 | $75.18 (-2.16%) | $76.84 | $74.36 | 445,970 | $3.28 B |
| 04/17/2025 | $77.27 | $77.25 (-0.03%) | $78.04 | $76.88 | 485,465 | $3.37 B |
| 04/16/2025 | $77.01 | $77.35 (0.44%) | $78.10 | $76.25 | 477,406 | $3.38 B |
| 04/15/2025 | $77.68 | $77.67 (-0.01%) | $79.04 | $77.04 | 608,200 | $3.39 B |
| 04/14/2025 | $79.25 | $77.82 (-1.8%) | $79.89 | $77.20 | 449,500 | $3.40 B |
| 04/11/2025 | $77.06 | $78.57 (1.96%) | $78.67 | $75.31 | 570,700 | $3.43 B |
| 04/10/2025 | $75.37 | $77.25 (2.49%) | $78.02 | $75.00 | 815,100 | $3.37 B |
| 04/09/2025 | $70.94 | $77.60 (9.39%) | $79.07 | $70.41 | 1.52 M | $3.39 B |
| 04/08/2025 | $74.55 | $71.92 (-3.53%) | $75.51 | $70.81 | 951,811 | $3.14 B |
| 04/07/2025 | $69.33 | $71.89 (3.69%) | $75.00 | $69.08 | 945,814 | $3.14 B |
| 04/04/2025 | $72.34 | $72.05 (-0.4%) | $73.96 | $70.06 | 1.35 M | $3.14 B |
| 04/03/2025 | $73.52 | $74.94 (1.93%) | $76.29 | $73.52 | 687,300 | $3.27 B |
| 04/02/2025 | $75.29 | $77.93 (3.51%) | $78.58 | $75.29 | 608,732 | $3.40 B |
| 04/01/2025 | $74.59 | $76.33 (2.33%) | $76.63 | $74.54 | 582,838 | $3.33 B |
| 03/31/2025 | $73.70 | $75.40 (2.31%) | $75.54 | $72.92 | 498,824 | $3.29 B |
| 03/28/2025 | $75.44 | $75.20 (-0.32%) | $75.52 | $74.29 | 392,218 | $3.28 B |
| 03/27/2025 | $76.93 | $75.60 (-1.73%) | $76.93 | $75.15 | 473,833 | $3.30 B |
| 03/26/2025 | $79.31 | $77.24 (-2.61%) | $79.59 | $76.77 | 471,300 | $3.37 B |
| 03/25/2025 | $77.45 | $79.36 (2.47%) | $79.65 | $77.28 | 734,236 | $3.46 B |
| 03/24/2025 | $77.74 | $77.71 (-0.04%) | $78.65 | $77.35 | 843,500 | $3.39 B |
| 03/21/2025 | $75.31 | $76.20 (1.18%) | $76.21 | $74.35 | 1.50 M | $3.33 B |
| 03/20/2025 | $74.90 | $76.25 (1.8%) | $76.88 | $74.90 | 646,200 | $3.33 B |
| 03/19/2025 | $73.31 | $75.95 (3.6%) | $76.67 | $73.31 | 1.12 M | $3.31 B |
| 03/18/2025 | $73.01 | $73.10 (0.12%) | $73.89 | $72.05 | 690,600 | $3.19 B |
| 03/17/2025 | $73.61 | $73.76 (0.2%) | $74.61 | $73.16 | 815,300 | $3.22 B |
| 03/14/2025 | $73.00 | $74.05 (1.44%) | $74.75 | $72.58 | 576,639 | $3.23 B |
| 03/13/2025 | $72.75 | $72.42 (-0.45%) | $73.03 | $71.50 | 549,200 | $3.16 B |
| 03/12/2025 | $73.52 | $73.14 (-0.52%) | $74.53 | $72.07 | 897,027 | $3.19 B |
| 03/11/2025 | $71.55 | $71.80 (0.35%) | $73.24 | $70.97 | 1.03 M | $3.13 B |
| 03/10/2025 | $72.85 | $70.98 (-2.57%) | $74.11 | $69.67 | 1.74 M | $3.10 B |
| 03/07/2025 | $76.14 | $74.06 (-2.73%) | $77.18 | $73.33 | 1.59 M | $3.23 B |
| 03/06/2025 | $78.31 | $76.16 (-2.75%) | $78.88 | $75.88 | 842,149 | $3.32 B |
| 03/05/2025 | $79.45 | $79.56 (0.14%) | $80.35 | $78.17 | 691,225 | $3.47 B |
| 03/04/2025 | $79.63 | $79.57 (-0.08%) | $81.29 | $78.76 | 536,100 | $3.47 B |
| 03/03/2025 | $82.86 | $81.43 (-1.73%) | $84.00 | $80.60 | 599,228 | $3.55 B |
| 02/28/2025 | $81.55 | $82.58 (1.26%) | $82.65 | $81.10 | 567,400 | $3.60 B |
| 02/27/2025 | $81.57 | $81.29 (-0.34%) | $82.67 | $80.80 | 429,400 | $3.55 B |
| 02/26/2025 | $82.89 | $82.17 (-0.87%) | $84.76 | $82.07 | 751,400 | $3.59 B |
| 02/25/2025 | $81.96 | $81.90 (-0.07%) | $82.55 | $80.39 | 601,400 | $3.57 B |
| 02/24/2025 | $82.20 | $81.62 (-0.71%) | $82.59 | $81.09 | 531,800 | $3.56 B |
| 02/21/2025 | $86.00 | $82.20 (-4.42%) | $86.00 | $81.52 | 641,846 | $3.59 B |
| 02/20/2025 | $86.92 | $84.57 (-2.7%) | $87.14 | $83.58 | 949,700 | $3.69 B |
| 02/19/2025 | $86.81 | $86.83 (0.02%) | $87.63 | $85.17 | 729,800 | $3.79 B |
| 02/18/2025 | $87.12 | $87.75 (0.72%) | $88.30 | $86.18 | 886,900 | $3.83 B |
| 02/14/2025 | $87.24 | $86.87 (-0.42%) | $87.51 | $85.65 | 459,328 | $3.79 B |
| 02/13/2025 | $87.26 | $87.18 (-0.09%) | $91.00 | $83.65 | 1.53 M | $3.80 B |
| 02/12/2025 | $85.72 | $86.68 (1.12%) | $88.01 | $85.67 | 527,700 | $3.78 B |
| 02/11/2025 | $88.97 | $87.61 (-1.53%) | $89.11 | $87.55 | 920,500 | $3.82 B |
| 02/10/2025 | $88.92 | $89.61 (0.78%) | $89.87 | $88.11 | 396,712 | $3.91 B |
| 02/07/2025 | $89.21 | $88.52 (-0.77%) | $89.75 | $88.11 | 393,038 | $3.86 B |
| 02/06/2025 | $87.92 | $88.84 (1.05%) | $89.11 | $87.38 | 520,400 | $3.88 B |
| 02/05/2025 | $88.00 | $87.65 (-0.4%) | $89.18 | $87.25 | 438,500 | $3.83 B |
| 02/04/2025 | $86.44 | $87.16 (0.83%) | $87.48 | $86.01 | 484,000 | $3.80 B |
| 02/03/2025 | $86.12 | $86.53 (0.48%) | $87.89 | $85.45 | 414,318 | $3.78 B |
| 01/31/2025 | $89.28 | $88.14 (-1.28%) | $89.28 | $85.45 | 695,100 | $3.85 B |
| 01/30/2025 | $88.20 | $89.18 (1.11%) | $90.16 | $87.79 | 535,602 | $3.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
