5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
+12.90%
6 MONTH PERFORMANCE
+45.09%
YEAR-TO-DATE PERFORMANCE
+78.21%
1 YEAR PERFORMANCE
+77.52%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $89.20 | $90.67 (1.65%) | $92.52 | $89.20 | 2.30 M | $3.96 B |
| 12/19/2024 | $90.06 | $90.00 (-0.07%) | $91.79 | $89.65 | 649,272 | $3.93 B |
| 12/18/2024 | $92.68 | $89.16 (-3.8%) | $93.75 | $89.10 | 640,334 | $3.90 B |
| 12/17/2024 | $92.50 | $91.78 (-0.78%) | $92.81 | $90.14 | 641,700 | $4.01 B |
| 12/16/2024 | $93.63 | $93.26 (-0.4%) | $95.28 | $93.24 | 1.69 M | $4.08 B |
| 12/13/2024 | $95.23 | $93.44 (-1.88%) | $95.84 | $91.75 | 687,640 | $4.08 B |
| 12/12/2024 | $97.44 | $95.52 (-1.97%) | $98.14 | $95.44 | 609,300 | $4.17 B |
| 12/11/2024 | $96.83 | $97.14 (0.32%) | $98.07 | $96.07 | 403,854 | $4.24 B |
| 12/10/2024 | $95.84 | $95.70 (-0.15%) | $96.97 | $95.35 | 792,323 | $4.18 B |
| 12/09/2024 | $98.50 | $96.09 (-2.45%) | $99.11 | $94.79 | 543,950 | $4.20 B |
| 12/06/2024 | $99.00 | $98.27 (-0.74%) | $99.08 | $97.60 | 529,100 | $4.29 B |
| 12/05/2024 | $104.71 | $98.81 (-5.63%) | $105.20 | $98.22 | 560,547 | $4.32 B |
| 12/04/2024 | $99.08 | $100.20 (1.13%) | $100.40 | $98.36 | 457,100 | $4.38 B |
| 12/03/2024 | $99.15 | $99.09 (-0.06%) | $99.83 | $98.46 | 412,700 | $4.33 B |
| 12/02/2024 | $99.82 | $98.76 (-1.06%) | $99.83 | $98.57 | 309,100 | $4.32 B |
| 11/29/2024 | $99.69 | $99.37 (-0.32%) | $100.39 | $99.16 | 234,430 | $4.34 B |
| 11/27/2024 | $99.58 | $98.69 (-0.89%) | $99.91 | $97.66 | 355,907 | $4.31 B |
| 11/26/2024 | $98.57 | $98.76 (0.19%) | $99.65 | $97.28 | 494,742 | $4.32 B |
| 11/25/2024 | $100.00 | $99.13 (-0.87%) | $100.57 | $98.71 | 820,400 | $4.33 B |
| 11/22/2024 | $98.53 | $99.29 (0.77%) | $99.72 | $98.30 | 334,035 | $4.34 B |
| 11/21/2024 | $98.29 | $98.21 (-0.08%) | $99.24 | $97.86 | 357,978 | $4.29 B |
| 11/20/2024 | $97.95 | $97.25 (-0.71%) | $97.95 | $95.96 | 404,519 | $4.25 B |
| 11/19/2024 | $95.50 | $97.52 (2.12%) | $98.56 | $95.30 | 524,718 | $4.26 B |
| 11/18/2024 | $95.97 | $96.45 (0.5%) | $97.80 | $95.69 | 356,300 | $4.21 B |
| 11/15/2024 | $95.58 | $95.61 (0.03%) | $96.02 | $94.52 | 321,953 | $4.18 B |
| 11/14/2024 | $96.74 | $95.74 (-1.03%) | $97.56 | $94.31 | 525,273 | $4.18 B |
| 11/13/2024 | $97.94 | $96.74 (-1.23%) | $98.41 | $96.25 | 405,238 | $4.23 B |
| 11/12/2024 | $98.60 | $97.23 (-1.39%) | $98.86 | $96.28 | 511,243 | $4.25 B |
| 11/11/2024 | $98.74 | $98.41 (-0.33%) | $99.32 | $97.39 | 432,759 | $4.30 B |
| 11/08/2024 | $95.49 | $97.94 (2.57%) | $98.22 | $94.83 | 783,500 | $4.28 B |
| 11/07/2024 | $94.96 | $95.72 (0.8%) | $97.25 | $94.43 | 726,864 | $4.18 B |
| 11/06/2024 | $94.03 | $95.14 (1.18%) | $96.15 | $92.15 | 1.25 M | $4.16 B |
| 11/05/2024 | $87.62 | $91.35 (4.26%) | $91.60 | $87.33 | 819,034 | $3.99 B |
| 11/04/2024 | $86.47 | $87.82 (1.56%) | $89.11 | $85.98 | 1.29 M | $3.84 B |
| 11/01/2024 | $84.71 | $86.47 (2.08%) | $88.67 | $84.27 | 1.64 M | $3.78 B |
| 10/31/2024 | $78.89 | $84.05 (6.54%) | $85.71 | $75.76 | 1.81 M | $3.67 B |
| 10/30/2024 | $82.21 | $82.06 (-0.18%) | $83.35 | $81.83 | 659,900 | $3.59 B |
| 10/29/2024 | $81.54 | $82.53 (1.21%) | $82.57 | $81.08 | 445,538 | $3.61 B |
| 10/28/2024 | $81.92 | $82.18 (0.32%) | $82.63 | $81.64 | 489,536 | $3.59 B |
| 10/25/2024 | $83.00 | $81.62 (-1.66%) | $83.00 | $80.88 | 694,400 | $3.60 B |
| 10/24/2024 | $82.72 | $82.83 (0.13%) | $83.30 | $81.88 | 844,649 | $3.65 B |
| 10/23/2024 | $82.84 | $82.62 (-0.27%) | $84.10 | $81.99 | 1.14 M | $3.64 B |
| 10/22/2024 | $83.33 | $82.76 (-0.68%) | $83.50 | $82.42 | 363,915 | $3.65 B |
| 10/21/2024 | $82.52 | $83.69 (1.42%) | $84.06 | $82.23 | 1.07 M | $3.69 B |
| 10/18/2024 | $81.87 | $82.23 (0.44%) | $82.89 | $81.37 | 994,748 | $3.62 B |
| 10/17/2024 | $82.20 | $81.85 (-0.43%) | $82.44 | $80.81 | 881,400 | $3.61 B |
| 10/16/2024 | $81.89 | $82.62 (0.89%) | $83.28 | $81.89 | 460,117 | $3.64 B |
| 10/15/2024 | $81.32 | $81.38 (0.07%) | $81.78 | $80.65 | 856,419 | $3.59 B |
| 10/14/2024 | $81.83 | $81.56 (-0.33%) | $82.60 | $81.36 | 410,800 | $3.59 B |
| 10/11/2024 | $80.57 | $81.78 (1.5%) | $82.01 | $80.57 | 489,300 | $3.60 B |
| 10/10/2024 | $80.86 | $80.56 (-0.37%) | $81.17 | $78.66 | 659,137 | $3.55 B |
| 10/09/2024 | $81.19 | $81.82 (0.78%) | $82.45 | $80.70 | 600,200 | $3.60 B |
| 10/08/2024 | $81.37 | $79.95 (-1.75%) | $81.40 | $79.94 | 336,449 | $3.52 B |
| 10/07/2024 | $80.83 | $80.82 (-0.01%) | $81.74 | $80.35 | 467,126 | $3.56 B |
| 10/04/2024 | $80.94 | $81.29 (0.43%) | $81.35 | $79.79 | 309,900 | $3.58 B |
| 10/03/2024 | $79.75 | $79.52 (-0.29%) | $80.52 | $79.12 | 187,044 | $3.50 B |
| 10/02/2024 | $78.99 | $80.18 (1.51%) | $80.54 | $78.89 | 742,776 | $3.53 B |
| 10/01/2024 | $78.96 | $79.33 (0.47%) | $80.39 | $77.82 | 1.02 M | $3.50 B |
| 09/30/2024 | $78.86 | $79.28 (0.53%) | $79.83 | $78.13 | 286,311 | $3.49 B |
| 09/27/2024 | $79.28 | $79.11 (-0.21%) | $79.94 | $78.41 | 398,848 | $3.49 B |
| 09/26/2024 | $80.15 | $79.02 (-1.41%) | $80.78 | $78.84 | 214,500 | $3.48 B |
| 09/25/2024 | $79.52 | $79.74 (0.28%) | $79.80 | $79.13 | 1.16 M | $3.51 B |
| 09/24/2024 | $79.27 | $79.58 (0.39%) | $80.39 | $79.06 | 289,400 | $3.51 B |
| 09/23/2024 | $80.66 | $79.22 (-1.79%) | $81.38 | $78.13 | 1.07 M | $3.49 B |