5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
-12.58%
6 MONTH PERFORMANCE
-0.38%
YEAR-TO-DATE PERFORMANCE
+8.76%
1 YEAR PERFORMANCE
+17.19%
Granite Construction Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $114.38 | $113.79 (-0.52%) | $114.70 | $112.15 | 230.31 K | $4.98 B |
| 10/07/2026 | $118.92 | $114.67 (-3.57%) | $119.21 | $112.86 | 652.30 K | $5.02 B |
| 10/06/2026 | $119.77 | $120.92 (0.96%) | $122.21 | $118.58 | 698.52 K | $5.29 B |
| 10/05/2026 | $119.25 | $118.90 (-0.29%) | $121.58 | $117.84 | 1.28 M | $5.20 B |
| 10/02/2026 | $117.95 | $119.92 (1.67%) | $120.22 | $117.15 | 648.74 K | $5.25 B |
| 10/01/2026 | $116.92 | $116.85 (-0.06%) | $117.25 | $114.87 | 744.20 K | $5.11 B |
| 09/30/2026 | $116.93 | $115.91 (-0.87%) | $116.93 | $114.91 | 720.50 K | $5.07 B |
| 09/29/2026 | $115.63 | $116.27 (0.55%) | $117.18 | $114.10 | 561.22 K | $5.09 B |
| 09/28/2026 | $114.57 | $115.77 (1.05%) | $116.49 | $113.60 | 704.49 K | $5.07 B |
| 09/25/2026 | $111.16 | $115.08 (3.53%) | $115.68 | $110.57 | 501.10 K | $5.03 B |
| 09/24/2026 | $111.69 | $110.93 (-0.68%) | $112.26 | $110.35 | 464.60 K | $4.85 B |
| 09/23/2026 | $113.71 | $112.65 (-0.93%) | $114.58 | $112.40 | 511.60 K | $4.93 B |
| 09/22/2026 | $117.47 | $114.33 (-2.67%) | $118.42 | $114.26 | 951.45 K | $5.00 B |
| 09/21/2026 | $116.79 | $116.20 (-0.51%) | $117.08 | $115.32 | 790.60 K | $5.08 B |
| 09/18/2026 | $115.51 | $115.97 (0.4%) | $116.25 | $112.75 | 1.67 M | $5.07 B |
| 09/17/2026 | $118.16 | $115.23 (-2.48%) | $119.26 | $113.85 | 565.12 K | $5.04 B |
| 09/16/2026 | $115.39 | $115.80 (0.36%) | $117.13 | $114.56 | 545.06 K | $5.07 B |
| 09/15/2026 | $115.50 | $114.06 (-1.25%) | $116.49 | $113.35 | 396.01 K | $4.99 B |
| 09/14/2026 | $116.24 | $114.41 (-1.57%) | $116.47 | $112.70 | 468.43 K | $5.01 B |
| 09/11/2026 | $116.60 | $118.92 (1.99%) | $120.10 | $115.94 | 546.12 K | $5.20 B |
| 09/10/2026 | $115.08 | $115.25 (0.15%) | $116.69 | $114.60 | 362.19 K | $5.04 B |
| 09/09/2026 | $118.77 | $116.65 (-1.78%) | $119.36 | $116.00 | 358.23 K | $5.10 B |
| 09/08/2026 | $118.76 | $119.08 (0.27%) | $119.57 | $117.09 | 324.81 K | $5.21 B |
| 09/04/2026 | $119.39 | $119.30 (-0.08%) | $120.99 | $118.44 | 312.20 K | $5.22 B |
| 09/03/2026 | $119.25 | $119.48 (0.19%) | $120.17 | $117.75 | 314.50 K | $5.23 B |
| 09/02/2026 | $118.10 | $119.03 (0.79%) | $119.67 | $117.28 | 398.35 K | $5.21 B |
| 09/01/2026 | $119.52 | $117.93 (-1.33%) | $122.04 | $117.64 | 492.12 K | $5.16 B |
| 08/31/2026 | $122.33 | $120.56 (-1.45%) | $122.33 | $119.41 | 488.60 K | $5.27 B |
| 08/28/2026 | $124.85 | $122.52 (-1.87%) | $124.85 | $122.34 | 259.40 K | $5.36 B |
| 08/27/2026 | $123.96 | $124.71 (0.61%) | $125.21 | $122.27 | 519.33 K | $5.46 B |
| 08/26/2026 | $122.06 | $123.99 (1.58%) | $124.19 | $120.00 | 301.50 K | $5.42 B |
| 08/25/2026 | $125.02 | $121.95 (-2.46%) | $125.22 | $121.43 | 617.60 K | $5.34 B |
| 08/24/2026 | $123.73 | $123.14 (-0.48%) | $123.73 | $121.75 | 277.10 K | $5.39 B |
| 08/21/2026 | $124.10 | $123.74 (-0.29%) | $124.65 | $122.22 | 279.30 K | $5.41 B |
| 08/20/2026 | $124.63 | $122.97 (-1.33%) | $125.51 | $122.63 | 539.63 K | $5.38 B |
| 08/19/2026 | $126.29 | $126.08 (-0.17%) | $126.63 | $122.76 | 456.65 K | $5.52 B |
| 08/18/2026 | $127.24 | $124.42 (-2.22%) | $127.24 | $123.65 | 467.03 K | $5.44 B |
| 08/17/2026 | $127.00 | $128.02 (0.8%) | $129.46 | $125.01 | 700.80 K | $5.60 B |
| 08/14/2026 | $123.48 | $127.10 (2.93%) | $127.60 | $123.42 | 790.55 K | $5.56 B |
| 08/13/2026 | $126.92 | $123.64 (-2.58%) | $126.95 | $123.28 | 586.20 K | $5.41 B |
| 08/12/2026 | $126.40 | $126.19 (-0.17%) | $127.59 | $123.81 | 276.61 K | $5.52 B |
| 08/11/2026 | $126.99 | $125.37 (-1.28%) | $127.55 | $124.48 | 394.70 K | $5.49 B |
| 08/10/2026 | $128.10 | $125.97 (-1.66%) | $129.16 | $125.35 | 547.08 K | $5.51 B |
| 08/07/2026 | $124.32 | $128.32 (3.22%) | $128.76 | $123.45 | 929.27 K | $5.61 B |
| 08/06/2026 | $124.79 | $121.60 (-2.56%) | $125.64 | $120.94 | 814.07 K | $5.32 B |
| 08/05/2026 | $123.20 | $123.33 (0.11%) | $125.98 | $122.27 | 1.84 M | $5.40 B |
| 08/04/2026 | $124.61 | $122.11 (-2.01%) | $125.81 | $121.94 | 1.25 M | $5.34 B |
| 08/03/2026 | $121.31 | $124.07 (2.28%) | $126.64 | $121.31 | 1.07 M | $5.43 B |
| 07/31/2026 | $116.28 | $120.97 (4.03%) | $124.62 | $116.28 | 2.00 M | $5.29 B |
| 07/30/2026 | $114.42 | $114.92 (0.44%) | $116.13 | $108.38 | 2.96 M | $5.03 B |
| 07/29/2026 | $120.61 | $117.88 (-2.26%) | $121.98 | $115.44 | 1.26 M | $5.16 B |
| 07/28/2026 | $125.10 | $121.31 (-3.03%) | $125.29 | $120.56 | 839.83 K | $5.29 B |
| 07/27/2026 | $126.59 | $125.52 (-0.85%) | $127.84 | $123.18 | 798.74 K | $5.48 B |
| 07/24/2026 | $127.65 | $124.47 (-2.49%) | $128.74 | $123.81 | 571.30 K | $5.42 B |
| 07/23/2026 | $124.57 | $126.71 (1.72%) | $127.27 | $124.57 | 811.30 K | $5.52 B |
| 07/22/2026 | $124.82 | $125.72 (0.72%) | $126.80 | $124.78 | 571.05 K | $5.47 B |
| 07/21/2026 | $123.58 | $124.78 (0.97%) | $125.09 | $122.41 | 660.12 K | $5.43 B |
| 07/20/2026 | $124.51 | $122.08 (-1.95%) | $126.54 | $121.80 | 594.63 K | $5.31 B |
| 07/17/2026 | $124.92 | $124.03 (-0.71%) | $127.91 | $124.01 | 1.67 M | $5.40 B |
| 07/16/2026 | $124.23 | $125.63 (1.13%) | $127.58 | $124.23 | 858.93 K | $5.47 B |
| 07/15/2026 | $121.92 | $124.56 (2.17%) | $125.45 | $121.92 | 994.34 K | $5.42 B |
| 07/14/2026 | $121.08 | $120.93 (-0.12%) | $123.10 | $119.58 | 764.80 K | $5.26 B |
| 07/13/2026 | $120.62 | $118.74 (-1.56%) | $122.45 | $118.53 | 837.10 K | $5.17 B |
| 07/10/2026 | $123.50 | $122.46 (-0.84%) | $127.23 | $120.18 | 1.25 M | $5.33 B |
| 07/09/2026 | $141.62 | $125.58 (-11.33%) | $144.06 | $125.18 | 1.79 M | $5.47 B |
| 07/08/2026 | $141.81 | $143.52 (1.21%) | $145.36 | $141.81 | 390.90 K | $6.25 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.
