-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+5.55% -
3 MONTH PERFORMANCE
+31.69% -
6 MONTH PERFORMANCE
+39.94% -
YEAR-TO-DATE PERFORMANCE
+55.98% -
1 YEAR PERFORMANCE
+108.65%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $68.77 | $69.13 (0.52%) | $69.54 | $68.33 | 496,300 | $3.05 B |
| 08/12/2024 | $68.71 | $68.60 (-0.16%) | $69.03 | $67.92 | 410,100 | $3.02 B |
| 08/09/2024 | $69.29 | $69.24 (-0.07%) | $69.47 | $68.22 | 336,500 | $3.05 B |
| 08/08/2024 | $68.84 | $68.98 (0.2%) | $69.43 | $67.83 | 501,300 | $3.04 B |
| 08/07/2024 | $69.65 | $68.16 (-2.14%) | $69.82 | $66.99 | 687,900 | $3.00 B |
| 08/06/2024 | $69.26 | $68.95 (-0.45%) | $70.35 | $68.55 | 748,600 | $3.04 B |
| 08/05/2024 | $66.58 | $68.90 (3.48%) | $69.29 | $65.13 | 867,800 | $3.04 B |
| 08/02/2024 | $67.91 | $69.52 (2.37%) | $69.77 | $66.80 | 668,905 | $3.06 B |
| 08/01/2024 | $70.00 | $69.39 (-0.87%) | $73.01 | $66.86 | 1.13 M | $3.06 B |
| 07/31/2024 | $68.98 | $68.46 (-0.75%) | $69.66 | $67.73 | 768,000 | $3.02 B |
| 07/30/2024 | $68.19 | $68.03 (-0.23%) | $68.91 | $67.06 | 574,000 | $3.00 B |
| 07/29/2024 | $69.00 | $67.85 (-1.67%) | $69.30 | $66.74 | 714,700 | $2.99 B |
| 07/26/2024 | $67.20 | $68.83 (2.43%) | $68.91 | $66.42 | 1.15 M | $3.03 B |
| 07/25/2024 | $65.93 | $66.38 (0.68%) | $67.28 | $65.39 | 809,100 | $2.92 B |
| 07/24/2024 | $67.62 | $65.85 (-2.62%) | $68.71 | $65.52 | 2.64 M | $2.90 B |
| 07/23/2024 | $65.19 | $67.64 (3.76%) | $68.06 | $65.03 | 1.01 M | $2.98 B |
| 07/22/2024 | $64.98 | $65.57 (0.91%) | $65.84 | $64.24 | 481,031 | $2.88 B |
| 07/19/2024 | $64.90 | $64.55 (-0.54%) | $65.49 | $63.95 | 636,731 | $2.84 B |
| 07/18/2024 | $64.50 | $64.82 (0.5%) | $66.26 | $63.90 | 510,604 | $2.85 B |
| 07/17/2024 | $65.92 | $64.60 (-2%) | $66.58 | $64.42 | 427,439 | $2.84 B |
| 07/16/2024 | $64.52 | $66.33 (2.81%) | $66.72 | $64.04 | 1.40 M | $2.92 B |
| 07/15/2024 | $63.68 | $64.31 (0.99%) | $65.14 | $63.37 | 640,835 | $2.83 B |
| 07/12/2024 | $63.59 | $63.18 (-0.64%) | $64.50 | $62.77 | 1.16 M | $2.78 B |
| 07/11/2024 | $61.75 | $62.73 (1.59%) | $63.16 | $61.13 | 1.71 M | $2.76 B |
| 07/10/2024 | $59.28 | $60.47 (2.01%) | $60.98 | $58.53 | 1.06 M | $2.66 B |
| 07/09/2024 | $60.15 | $58.93 (-2.03%) | $60.47 | $58.23 | 1.55 M | $2.59 B |
| 07/08/2024 | $61.88 | $60.47 (-2.28%) | $62.27 | $59.67 | 1.08 M | $2.66 B |
| 07/05/2024 | $61.40 | $61.59 (0.31%) | $61.80 | $61.10 | 317,200 | $2.71 B |
| 07/03/2024 | $60.70 | $61.69 (1.63%) | $61.85 | $60.54 | 158,800 | $2.71 B |
| 07/02/2024 | $60.42 | $60.57 (0.25%) | $61.10 | $59.97 | 421,100 | $2.66 B |
| 07/01/2024 | $62.29 | $60.24 (-3.29%) | $62.35 | $60.02 | 373,900 | $2.65 B |