5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+15.83%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
+35.11%
YEAR-TO-DATE PERFORMANCE
+26.62%
1 YEAR PERFORMANCE
+50.69%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $109.83 | $111.05 (1.11%) | $112.16 | $109.34 | 417.50 K | $4.84 B |
| 08/21/2025 | $108.98 | $109.59 (0.56%) | $110.25 | $108.71 | 321.40 K | $4.78 B |
| 08/20/2025 | $108.35 | $109.55 (1.11%) | $109.86 | $107.69 | 477.10 K | $4.78 B |
| 08/19/2025 | $109.81 | $109.45 (-0.33%) | $110.78 | $108.87 | 409.20 K | $4.77 B |
| 08/18/2025 | $109.14 | $110.04 (0.82%) | $110.07 | $108.69 | 775.30 K | $4.80 B |
| 08/15/2025 | $110.84 | $109.25 (-1.43%) | $110.84 | $108.21 | 459.20 K | $4.76 B |
| 08/14/2025 | $110.44 | $110.80 (0.33%) | $111.43 | $109.99 | 429.82 K | $4.83 B |
| 08/13/2025 | $110.00 | $111.29 (1.17%) | $111.43 | $108.58 | 842.74 K | $4.85 B |
| 08/12/2025 | $107.22 | $109.37 (2.01%) | $111.00 | $107.02 | 1.88 M | $4.77 B |
| 08/11/2025 | $106.69 | $106.87 (0.17%) | $107.67 | $105.61 | 754.65 K | $4.66 B |
| 08/08/2025 | $102.60 | $106.02 (3.33%) | $107.66 | $102.30 | 1.40 M | $4.62 B |
| 08/07/2025 | $94.65 | $100.94 (6.65%) | $101.82 | $94.19 | 1.49 M | $4.40 B |
| 08/06/2025 | $94.31 | $93.34 (-1.03%) | $95.39 | $93.31 | 779.20 K | $4.07 B |
| 08/05/2025 | $93.46 | $94.50 (1.11%) | $95.43 | $93.44 | 599.64 K | $4.12 B |
| 08/04/2025 | $93.08 | $92.79 (-0.31%) | $93.68 | $91.85 | 407.80 K | $4.05 B |
| 08/01/2025 | $92.81 | $92.28 (-0.57%) | $92.81 | $89.80 | 604.55 K | $4.01 B |
| 07/31/2025 | $94.67 | $94.47 (-0.21%) | $95.91 | $93.40 | 477.71 K | $4.11 B |
| 07/30/2025 | $95.43 | $95.09 (-0.36%) | $96.05 | $94.51 | 338.60 K | $4.13 B |
| 07/29/2025 | $95.14 | $94.71 (-0.45%) | $95.19 | $93.50 | 396.80 K | $4.12 B |
| 07/28/2025 | $96.23 | $94.26 (-2.05%) | $96.23 | $93.95 | 560.33 K | $4.10 B |
| 07/25/2025 | $95.44 | $95.94 (0.52%) | $98.00 | $94.53 | 852.74 K | $4.17 B |
| 07/24/2025 | $95.69 | $94.87 (-0.86%) | $95.78 | $94.70 | 337.00 K | $4.12 B |
| 07/23/2025 | $95.63 | $95.88 (0.26%) | $96.58 | $94.86 | 328.30 K | $4.17 B |
| 07/22/2025 | $94.44 | $94.97 (0.56%) | $95.51 | $92.44 | 459.62 K | $4.13 B |
| 07/21/2025 | $94.48 | $94.38 (-0.11%) | $95.87 | $93.40 | 443.08 K | $4.10 B |
| 07/18/2025 | $94.61 | $94.04 (-0.6%) | $94.61 | $93.61 | 870.94 K | $4.09 B |
| 07/17/2025 | $92.82 | $93.94 (1.21%) | $94.61 | $92.42 | 547.51 K | $4.08 B |
| 07/16/2025 | $92.16 | $92.48 (0.35%) | $92.94 | $90.65 | 584.05 K | $4.02 B |
| 07/15/2025 | $93.68 | $92.43 (-1.33%) | $93.99 | $92.13 | 619.70 K | $4.02 B |
| 07/14/2025 | $93.44 | $93.49 (0.05%) | $94.46 | $93.12 | 220.20 K | $4.06 B |
| 07/11/2025 | $93.85 | $93.74 (-0.12%) | $94.54 | $93.15 | 325.44 K | $4.07 B |
| 07/10/2025 | $93.94 | $94.12 (0.19%) | $95.31 | $93.42 | 337.64 K | $4.09 B |
| 07/09/2025 | $93.47 | $94.00 (0.57%) | $94.02 | $92.75 | 330.53 K | $4.09 B |
| 07/08/2025 | $93.51 | $92.65 (-0.92%) | $93.94 | $91.71 | 540.30 K | $4.03 B |
| 07/07/2025 | $93.74 | $93.71 (-0.03%) | $94.45 | $93.03 | 315.01 K | $4.07 B |
| 07/03/2025 | $93.38 | $93.90 (0.56%) | $94.94 | $93.38 | 278.70 K | $4.08 B |
| 07/02/2025 | $92.24 | $93.64 (1.52%) | $93.64 | $92.12 | 349.30 K | $4.07 B |
| 07/01/2025 | $92.81 | $92.60 (-0.23%) | $93.28 | $91.12 | 426.60 K | $4.02 B |
| 06/30/2025 | $94.00 | $93.51 (-0.52%) | $94.00 | $92.56 | 491.10 K | $4.06 B |
| 06/27/2025 | $91.90 | $92.88 (1.07%) | $93.21 | $91.24 | 593.83 K | $4.04 B |
| 06/26/2025 | $91.47 | $91.43 (-0.04%) | $92.01 | $90.74 | 340.23 K | $3.97 B |
| 06/25/2025 | $91.89 | $90.52 (-1.49%) | $92.16 | $90.09 | 537.31 K | $3.93 B |
| 06/24/2025 | $92.00 | $91.89 (-0.12%) | $92.15 | $90.91 | 467.60 K | $3.99 B |
| 06/23/2025 | $88.73 | $91.21 (2.79%) | $91.41 | $88.28 | 607.33 K | $3.96 B |
| 06/20/2025 | $89.73 | $89.03 (-0.78%) | $89.90 | $88.27 | 1.20 M | $3.87 B |
| 06/18/2025 | $88.77 | $89.17 (0.45%) | $90.20 | $88.39 | 518.62 K | $3.88 B |
| 06/17/2025 | $88.67 | $88.77 (0.11%) | $89.55 | $88.17 | 777.94 K | $3.86 B |
| 06/16/2025 | $90.10 | $89.22 (-0.98%) | $90.34 | $88.95 | 398.80 K | $3.88 B |
| 06/13/2025 | $88.53 | $89.07 (0.61%) | $89.38 | $87.72 | 508.80 K | $3.87 B |
| 06/12/2025 | $89.54 | $89.49 (-0.06%) | $90.24 | $88.70 | 342.50 K | $3.89 B |
| 06/11/2025 | $90.18 | $90.11 (-0.08%) | $91.27 | $89.69 | 501.61 K | $3.92 B |
| 06/10/2025 | $90.83 | $89.91 (-1.01%) | $90.90 | $88.42 | 524.05 K | $3.91 B |
| 06/09/2025 | $92.40 | $90.79 (-1.74%) | $92.40 | $90.64 | 370.41 K | $3.95 B |
| 06/06/2025 | $91.90 | $91.91 (0.01%) | $92.34 | $90.78 | 516.75 K | $3.99 B |
| 06/05/2025 | $90.12 | $90.66 (0.6%) | $91.30 | $89.17 | 496.51 K | $3.94 B |
| 06/04/2025 | $89.50 | $89.71 (0.23%) | $90.45 | $89.30 | 496.71 K | $3.90 B |
| 06/03/2025 | $88.64 | $89.76 (1.26%) | $90.41 | $88.48 | 539.90 K | $3.90 B |
| 06/02/2025 | $89.06 | $88.25 (-0.91%) | $89.06 | $87.84 | 469.30 K | $3.84 B |
| 05/30/2025 | $89.28 | $89.45 (0.19%) | $90.13 | $88.45 | 591.50 K | $3.89 B |
| 05/29/2025 | $90.63 | $89.63 (-1.1%) | $90.72 | $88.72 | 316.53 K | $3.90 B |
| 05/28/2025 | $91.76 | $90.20 (-1.7%) | $91.99 | $89.64 | 667.90 K | $3.92 B |
| 05/27/2025 | $89.00 | $91.44 (2.74%) | $91.56 | $88.48 | 809.00 K | $3.97 B |
| 05/23/2025 | $85.58 | $88.04 (2.87%) | $88.42 | $85.01 | 515.73 K | $3.83 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.
