-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
+18.48% -
3 MONTH PERFORMANCE
+40.37% -
6 MONTH PERFORMANCE
+50.94% -
YEAR-TO-DATE PERFORMANCE
+89.99% -
1 YEAR PERFORMANCE
+107.49%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $96.74 | $96.94 (0.21%) | $97.49 | $96.18 | 62,488 | |
| 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 |
| 09/20/2024 | $80.45 | $80.28 (-0.21%) | $81.33 | $79.86 | 1.14 M | $3.54 B |
| 09/19/2024 | $79.00 | $80.33 (1.68%) | $80.61 | $78.12 | 1.72 M | $3.54 B |
| 09/18/2024 | $77.86 | $77.50 (-0.46%) | $79.17 | $77.37 | 607,700 | $3.41 B |
| 09/17/2024 | $77.64 | $77.67 (0.04%) | $78.62 | $77.22 | 657,707 | $3.42 B |
| 09/16/2024 | $76.91 | $77.30 (0.51%) | $77.78 | $76.39 | 277,200 | $3.41 B |
| 09/13/2024 | $75.20 | $76.37 (1.56%) | $76.92 | $74.51 | 1.05 M | $3.36 B |
| 09/12/2024 | $73.20 | $74.29 (1.49%) | $74.43 | $72.89 | 290,400 | $3.27 B |
| 09/11/2024 | $71.67 | $72.74 (1.49%) | $73.48 | $70.59 | 392,500 | $3.20 B |
| 09/10/2024 | $72.07 | $72.38 (0.43%) | $72.89 | $71.30 | 375,800 | $3.19 B |
| 09/09/2024 | $71.39 | $71.88 (0.69%) | $72.57 | $70.82 | 374,000 | $3.17 B |
| 09/06/2024 | $72.03 | $71.39 (-0.89%) | $72.99 | $70.54 | 461,800 | $3.15 B |
| 09/05/2024 | $72.40 | $72.02 (-0.52%) | $72.40 | $71.47 | 265,000 | $3.17 B |
| 09/04/2024 | $72.41 | $72.35 (-0.08%) | $72.70 | $71.75 | 241,932 | $3.19 B |
| 09/03/2024 | $74.50 | $72.70 (-2.42%) | $74.97 | $72.19 | 547,600 | $3.20 B |
| 08/30/2024 | $74.34 | $75.16 (1.1%) | $75.22 | $73.83 | 356,400 | $3.31 B |
| 08/29/2024 | $74.32 | $74.00 (-0.43%) | $75.36 | $73.91 | 646,608 | $3.26 B |
| 08/28/2024 | $73.98 | $74.05 (0.09%) | $75.10 | $73.56 | 352,300 | $3.26 B |
| 08/27/2024 | $73.22 | $73.87 (0.89%) | $75.15 | $72.64 | 1.01 M | $3.25 B |
| 08/26/2024 | $73.90 | $73.53 (-0.5%) | $74.33 | $73.01 | 493,900 | $3.24 B |
| 08/23/2024 | $72.16 | $73.70 (2.13%) | $74.57 | $71.94 | 425,938 | $3.25 B |
| 08/22/2024 | $71.24 | $71.66 (0.59%) | $72.59 | $70.97 | 397,908 | $3.16 B |
| 08/21/2024 | $70.32 | $71.13 (1.15%) | $71.22 | $69.83 | 250,400 | $3.13 B |
| 08/20/2024 | $71.43 | $70.29 (-1.6%) | $71.85 | $70.15 | 374,020 | $3.10 B |
| 08/19/2024 | $71.03 | $71.58 (0.77%) | $71.60 | $70.75 | 200,656 | $3.15 B |
| 08/16/2024 | $70.25 | $70.99 (1.05%) | $71.51 | $69.86 | 431,600 | $3.13 B |
| 08/15/2024 | $70.00 | $70.12 (0.17%) | $71.08 | $69.37 | 507,800 | $3.09 B |
| 08/14/2024 | $69.55 | $68.84 (-1.02%) | $70.08 | $68.48 | 314,100 | $3.03 B |