5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+20.32%
YEAR-TO-DATE PERFORMANCE
+24.55%
1 YEAR PERFORMANCE
+13.69%
Granite Construction Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $109.15 | $108.74 (-0.38%) | $109.19 | $107.90 | 180.67 K | $4.74 B |
| 12/08/2025 | $108.80 | $108.22 (-0.53%) | $110.31 | $107.99 | 819.14 K | $4.73 B |
| 12/05/2025 | $108.10 | $108.08 (-0.02%) | $109.36 | $107.33 | 633.10 K | $4.72 B |
| 12/04/2025 | $106.99 | $108.31 (1.23%) | $109.16 | $106.06 | 372.22 K | $4.73 B |
| 12/03/2025 | $106.86 | $106.99 (0.12%) | $107.88 | $105.89 | 550.67 K | $4.67 B |
| 12/02/2025 | $107.18 | $106.47 (-0.66%) | $107.92 | $105.38 | 379.65 K | $4.65 B |
| 12/01/2025 | $106.09 | $106.50 (0.39%) | $107.89 | $105.46 | 755.74 K | $4.65 B |
| 11/28/2025 | $107.23 | $107.53 (0.28%) | $107.93 | $106.61 | 361.70 K | $4.70 B |
| 11/26/2025 | $105.71 | $106.55 (0.79%) | $107.31 | $105.71 | 672.40 K | $4.65 B |
| 11/25/2025 | $104.14 | $105.61 (1.41%) | $106.26 | $104.02 | 489.80 K | $4.61 B |
| 11/24/2025 | $103.57 | $104.73 (1.12%) | $105.92 | $103.14 | 903.40 K | $4.57 B |
| 11/21/2025 | $102.55 | $103.85 (1.27%) | $105.01 | $101.51 | 615.77 K | $4.53 B |
| 11/20/2025 | $103.47 | $102.41 (-1.02%) | $105.26 | $102.31 | 671.62 K | $4.47 B |
| 11/19/2025 | $103.72 | $102.75 (-0.94%) | $105.00 | $102.13 | 580.88 K | $4.49 B |
| 11/18/2025 | $101.32 | $102.95 (1.61%) | $103.72 | $100.55 | 554.50 K | $4.50 B |
| 11/17/2025 | $102.30 | $101.46 (-0.82%) | $103.03 | $100.94 | 706.90 K | $4.43 B |
| 11/14/2025 | $101.59 | $102.55 (0.94%) | $103.06 | $101.53 | 1.14 M | $4.48 B |
| 11/13/2025 | $101.59 | $102.75 (1.14%) | $103.95 | $101.04 | 739.00 K | $4.49 B |
| 11/12/2025 | $102.78 | $102.47 (-0.3%) | $103.85 | $101.67 | 1.61 M | $4.47 B |
| 11/11/2025 | $100.24 | $102.50 (2.25%) | $102.94 | $99.40 | 737.30 K | $4.48 B |
| 11/10/2025 | $99.99 | $100.16 (0.17%) | $101.33 | $98.39 | 542.70 K | $4.37 B |
| 11/07/2025 | $98.16 | $98.50 (0.35%) | $99.48 | $97.26 | 930.40 K | $4.30 B |
| 11/06/2025 | $104.25 | $99.39 (-4.66%) | $104.92 | $97.78 | 1.32 M | $4.34 B |
| 11/05/2025 | $102.77 | $102.76 (-0.01%) | $104.43 | $102.13 | 558.61 K | $4.49 B |
| 11/04/2025 | $102.10 | $102.40 (0.29%) | $103.00 | $100.00 | 439.30 K | $4.47 B |
| 11/03/2025 | $103.39 | $102.52 (-0.84%) | $103.86 | $101.58 | 444.90 K | $4.48 B |
| 10/31/2025 | $102.64 | $102.91 (0.26%) | $103.40 | $101.81 | 383.43 K | $4.49 B |
| 10/30/2025 | $102.59 | $102.82 (0.22%) | $103.45 | $101.76 | 382.73 K | $4.48 B |
| 10/29/2025 | $104.03 | $103.15 (-0.85%) | $105.11 | $102.40 | 335.30 K | $4.50 B |
| 10/28/2025 | $103.26 | $103.77 (0.49%) | $104.23 | $102.58 | 322.60 K | $4.52 B |
| 10/27/2025 | $105.66 | $103.84 (-1.72%) | $105.66 | $103.59 | 492.64 K | $4.53 B |
| 10/24/2025 | $104.73 | $104.56 (-0.16%) | $105.86 | $104.29 | 473.22 K | $4.56 B |
| 10/23/2025 | $103.14 | $103.45 (0.3%) | $105.15 | $102.96 | 619.00 K | $4.51 B |
| 10/22/2025 | $105.74 | $103.66 (-1.97%) | $106.60 | $102.53 | 525.44 K | $4.52 B |
| 10/21/2025 | $105.35 | $105.49 (0.13%) | $106.51 | $104.73 | 427.86 K | $4.60 B |
| 10/20/2025 | $105.73 | $105.68 (-0.05%) | $107.46 | $105.37 | 355.30 K | $4.61 B |
| 10/17/2025 | $105.29 | $105.03 (-0.25%) | $105.82 | $104.27 | 719.60 K | $4.58 B |
| 10/16/2025 | $106.77 | $105.58 (-1.11%) | $106.91 | $104.85 | 550.60 K | $4.60 B |
| 10/15/2025 | $106.62 | $106.40 (-0.21%) | $108.25 | $106.20 | 479.13 K | $4.64 B |
| 10/14/2025 | $105.44 | $107.13 (1.6%) | $107.65 | $104.90 | 377.50 K | $4.67 B |
| 10/13/2025 | $107.16 | $106.57 (-0.55%) | $108.25 | $106.57 | 1.13 M | $4.65 B |
| 10/10/2025 | $105.91 | $105.41 (-0.47%) | $107.02 | $104.89 | 342.50 K | $4.60 B |
| 10/09/2025 | $107.09 | $105.51 (-1.48%) | $107.09 | $104.92 | 446.94 K | $4.60 B |
| 10/08/2025 | $106.55 | $107.06 (0.48%) | $107.70 | $105.69 | 457.52 K | $4.67 B |
| 10/07/2025 | $108.62 | $105.92 (-2.49%) | $108.93 | $105.62 | 538.84 K | $4.62 B |
| 10/06/2025 | $110.07 | $108.30 (-1.61%) | $110.67 | $107.79 | 584.30 K | $4.72 B |
| 10/03/2025 | $109.16 | $109.25 (0.08%) | $110.47 | $107.66 | 1.27 M | $4.76 B |
| 10/02/2025 | $107.97 | $109.15 (1.09%) | $109.19 | $106.60 | 6.27 M | $4.76 B |
| 10/01/2025 | $109.05 | $108.12 (-0.85%) | $110.29 | $107.60 | 457.70 K | $4.71 B |
| 09/30/2025 | $109.48 | $109.65 (0.16%) | $110.36 | $108.64 | 445.80 K | $4.78 B |
| 09/29/2025 | $109.70 | $109.06 (-0.58%) | $110.24 | $108.21 | 511.30 K | $4.76 B |
| 09/26/2025 | $109.01 | $108.99 (-0.02%) | $109.70 | $108.46 | 348.94 K | $4.75 B |
| 09/25/2025 | $108.01 | $108.63 (0.57%) | $109.05 | $107.15 | 654.61 K | $4.74 B |
| 09/24/2025 | $111.00 | $108.99 (-1.81%) | $111.50 | $108.68 | 267.90 K | $4.75 B |
| 09/23/2025 | $110.23 | $110.41 (0.16%) | $111.71 | $110.09 | 279.04 K | $4.81 B |
| 09/22/2025 | $109.81 | $110.66 (0.77%) | $111.19 | $109.27 | 368.25 K | $4.83 B |
| 09/19/2025 | $109.49 | $110.00 (0.47%) | $110.22 | $108.49 | 1.36 M | $4.80 B |
| 09/18/2025 | $107.33 | $109.60 (2.11%) | $110.81 | $107.33 | 541.75 K | $4.78 B |
| 09/17/2025 | $108.82 | $107.60 (-1.12%) | $110.16 | $107.50 | 578.80 K | $4.69 B |
| 09/16/2025 | $109.93 | $108.31 (-1.47%) | $109.93 | $107.18 | 780.90 K | $4.72 B |
| 09/15/2025 | $107.71 | $109.37 (1.54%) | $110.29 | $107.55 | 454.42 K | $4.77 B |
| 09/12/2025 | $108.97 | $107.45 (-1.39%) | $109.31 | $107.36 | 249.10 K | $4.69 B |
| 09/11/2025 | $108.88 | $109.58 (0.64%) | $110.04 | $108.09 | 424.30 K | $4.78 B |
| 09/10/2025 | $108.06 | $108.45 (0.36%) | $109.14 | $107.17 | 341.00 K | $4.73 B |
| 09/09/2025 | $108.21 | $107.45 (-0.7%) | $108.21 | $106.46 | 399.90 K | $4.69 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.
