5 DAY PERFORMANCE
+21.39%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+21.01%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
+66.45%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.52 | $73.16 (-0.49%) | $74.53 | $72.07 | 683,323 | $3.19 B |
| 03/11/2025 | $71.55 | $71.80 (0.35%) | $73.24 | $70.97 | 1.03 M | $3.13 B |
| 03/10/2025 | $72.85 | $70.98 (-2.57%) | $74.11 | $69.67 | 1.74 M | $3.10 B |
| 03/07/2025 | $76.14 | $74.06 (-2.73%) | $77.18 | $73.33 | 1.59 M | $3.23 B |
| 03/06/2025 | $78.31 | $76.16 (-2.75%) | $78.88 | $75.88 | 842,149 | $3.32 B |
| 03/05/2025 | $79.45 | $79.56 (0.14%) | $80.35 | $78.17 | 691,225 | $3.47 B |
| 03/04/2025 | $79.63 | $79.57 (-0.08%) | $81.29 | $78.76 | 536,100 | $3.47 B |
| 03/03/2025 | $82.86 | $81.43 (-1.73%) | $84.00 | $80.60 | 599,228 | $3.55 B |
| 02/28/2025 | $81.55 | $82.58 (1.26%) | $82.65 | $81.10 | 567,400 | $3.60 B |
| 02/27/2025 | $81.57 | $81.29 (-0.34%) | $82.67 | $80.80 | 429,400 | $3.55 B |
| 02/26/2025 | $82.89 | $82.17 (-0.87%) | $84.76 | $82.07 | 751,400 | $3.59 B |
| 02/25/2025 | $81.96 | $81.90 (-0.07%) | $82.55 | $80.39 | 601,400 | $3.57 B |
| 02/24/2025 | $82.20 | $81.62 (-0.71%) | $82.59 | $81.09 | 531,800 | $3.56 B |
| 02/21/2025 | $86.00 | $82.20 (-4.42%) | $86.00 | $81.52 | 641,846 | $3.59 B |
| 02/20/2025 | $86.92 | $84.57 (-2.7%) | $87.14 | $83.58 | 949,700 | $3.69 B |
| 02/19/2025 | $86.81 | $86.83 (0.02%) | $87.63 | $85.17 | 729,800 | $3.79 B |
| 02/18/2025 | $87.12 | $87.75 (0.72%) | $88.30 | $86.18 | 886,900 | $3.83 B |
| 02/14/2025 | $87.24 | $86.87 (-0.42%) | $87.51 | $85.65 | 459,328 | $3.79 B |
| 02/13/2025 | $87.26 | $87.18 (-0.09%) | $91.00 | $83.65 | 1.53 M | $3.80 B |
| 02/12/2025 | $85.72 | $86.68 (1.12%) | $88.01 | $85.67 | 527,700 | $3.78 B |
| 02/11/2025 | $88.97 | $87.61 (-1.53%) | $89.11 | $87.55 | 920,500 | $3.82 B |
| 02/10/2025 | $88.92 | $89.61 (0.78%) | $89.87 | $88.11 | 396,712 | $3.91 B |
| 02/07/2025 | $89.21 | $88.52 (-0.77%) | $89.75 | $88.11 | 393,038 | $3.87 B |
| 02/06/2025 | $87.92 | $88.84 (1.05%) | $89.11 | $87.38 | 520,400 | $3.88 B |
| 02/05/2025 | $88.00 | $87.65 (-0.4%) | $89.18 | $87.25 | 438,500 | $3.83 B |
| 02/04/2025 | $86.44 | $87.16 (0.83%) | $87.48 | $86.01 | 484,000 | $3.81 B |
| 02/03/2025 | $86.12 | $86.53 (0.48%) | $87.89 | $85.45 | 414,318 | $3.78 B |
| 01/31/2025 | $89.28 | $88.14 (-1.28%) | $89.28 | $85.45 | 695,100 | $3.85 B |
| 01/30/2025 | $88.20 | $89.18 (1.11%) | $90.16 | $87.79 | 535,602 | $3.90 B |
| 01/29/2025 | $86.00 | $86.94 (1.09%) | $88.02 | $86.00 | 406,507 | $3.80 B |
| 01/28/2025 | $87.21 | $85.52 (-1.94%) | $87.38 | $84.46 | 792,800 | $3.74 B |
| 01/27/2025 | $90.10 | $86.23 (-4.3%) | $90.10 | $85.96 | 989,885 | $3.77 B |
| 01/24/2025 | $92.57 | $91.49 (-1.17%) | $92.84 | $90.07 | 510,000 | $4.00 B |
| 01/23/2025 | $93.50 | $92.84 (-0.71%) | $94.27 | $92.10 | 472,719 | $4.06 B |
| 01/22/2025 | $95.41 | $94.08 (-1.39%) | $96.93 | $93.93 | 422,400 | $4.11 B |
| 01/21/2025 | $92.71 | $94.81 (2.27%) | $95.53 | $92.71 | 481,300 | $4.14 B |
| 01/17/2025 | $93.17 | $92.37 (-0.86%) | $93.54 | $91.91 | 802,849 | $4.04 B |
| 01/16/2025 | $91.86 | $92.21 (0.38%) | $92.77 | $91.35 | 389,200 | $4.03 B |
| 01/15/2025 | $91.79 | $91.61 (-0.2%) | $92.30 | $91.19 | 537,600 | $4.00 B |
| 01/14/2025 | $89.16 | $90.15 (1.11%) | $90.58 | $88.88 | 396,200 | $3.94 B |
| 01/13/2025 | $86.16 | $88.36 (2.55%) | $88.36 | $85.56 | 387,600 | $3.86 B |
| 01/10/2025 | $87.13 | $87.24 (0.13%) | $88.07 | $86.55 | 300,105 | $3.81 B |
| 01/08/2025 | $87.90 | $88.39 (0.56%) | $88.44 | $85.95 | 500,324 | $3.86 B |
| 01/07/2025 | $90.10 | $88.37 (-1.92%) | $90.99 | $85.81 | 603,422 | $3.86 B |
| 01/06/2025 | $89.63 | $89.90 (0.3%) | $90.85 | $89.38 | 355,417 | $3.93 B |
| 01/03/2025 | $88.21 | $89.44 (1.39%) | $89.89 | $87.54 | 388,425 | $3.91 B |
| 01/02/2025 | $88.46 | $87.92 (-0.61%) | $89.07 | $86.83 | 532,115 | $3.84 B |
| 12/31/2024 | $88.79 | $87.71 (-1.22%) | $89.56 | $87.47 | 465,900 | $3.83 B |
| 12/30/2024 | $88.31 | $88.77 (0.52%) | $89.40 | $87.29 | 250,000 | $3.88 B |
| 12/27/2024 | $90.00 | $89.10 (-1%) | $90.08 | $87.85 | 333,300 | $3.89 B |
| 12/26/2024 | $91.18 | $90.37 (-0.89%) | $91.18 | $90.10 | 270,835 | $3.95 B |
| 12/24/2024 | $90.90 | $91.12 (0.24%) | $91.12 | $89.94 | 125,521 | $3.98 B |
| 12/23/2024 | $90.67 | $90.61 (-0.07%) | $90.79 | $88.84 | 346,200 | $3.96 B |
| 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 |
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.
