Granite Construction Incorporated
116.65USD
-2.4300 (-2.04%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 119.08 | 324,800 |
| Fr 09/04/26 | 119.30 | 312,200 |
| Th 09/03/26 | 119.48 | 314,500 |
| We 09/02/26 | 119.03 | 398,300 |
| Tu 09/01/26 | 117.93 | 492,118 |
| Mo 08/31/26 | 120.56 | 488,579 |
| Fr 08/28/26 | 122.52 | 259,376 |
| Th 08/27/26 | 124.71 | 519,297 |
| We 08/26/26 | 123.99 | 301,491 |
| Tu 08/25/26 | 121.95 | 580,327 |
| Mo 08/24/26 | 123.14 | 277,058 |
| Fr 08/21/26 | 123.74 | 279,300 |
| Th 08/20/26 | 122.97 | 539,600 |
| We 08/19/26 | 126.08 | 456,600 |
| Tu 08/18/26 | 124.42 | 467,000 |
| Mo 08/17/26 | 128.02 | 700,800 |
| Fr 08/14/26 | 127.10 | 790,500 |
| Th 08/13/26 | 123.64 | 586,200 |
| We 08/12/26 | 126.19 | 276,600 |
| Tu 08/11/26 | 125.37 | 394,700 |
| Mo 08/10/26 | 125.97 | 546,800 |
| Fr 08/07/26 | 128.32 | 929,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 121.60 | 814,000 |
| We 08/05/26 | 123.33 | 1,843,800 |
| Tu 08/04/26 | 122.11 | 1,250,300 |
| Mo 08/03/26 | 124.07 | 1,068,800 |
| Fr 07/31/26 | 120.97 | 2,000,500 |
| Th 07/30/26 | 114.92 | 2,955,600 |
| We 07/29/26 | 117.88 | 1,262,700 |
| Tu 07/28/26 | 121.31 | 839,800 |
| Mo 07/27/26 | 125.52 | 798,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 144.07 | 448,200 |
| Mo 07/06/26 | 148.41 | 544,500 |
| Th 07/02/26 | 145.93 | 607,300 |
| We 07/01/26 | 149.82 | 795,200 |
| Tu 06/30/26 | 158.08 | 791,400 |
| Mo 06/29/26 | 158.96 | 845,000 |
| Fr 06/26/26 | 160.39 | 2,136,500 |
| Th 06/25/26 | 156.65 | 575,600 |
| We 06/24/26 | 151.88 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 139.03 | 658,200 |
| Tu 06/02/26 | 136.75 | 688,000 |
| Mo 06/01/26 | 136.53 | 1,548,700 |
| Fr 05/29/26 | 136.84 | 1,071,700 |
| Th 05/28/26 | 137.31 | 608,700 |
| We 05/27/26 | 134.65 | 659,400 |
| Tu 05/26/26 | 133.52 | 561,700 |
| Fr 05/22/26 | 129.95 | 461,800 |
| Th 05/21/26 | 127.63 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 139.42 | 876,500 |
| Th 04/30/26 | 137.07 | 1,340,500 |
| We 04/29/26 | 122.55 | 761,500 |
| Tu 04/28/26 | 124.78 | 354,700 |
| Mo 04/27/26 | 125.77 | 404,700 |
| Fr 04/24/26 | 123.37 | 311,400 |
| Th 04/23/26 | 122.58 | 464,800 |
| We 04/22/26 | 121.49 | 780,100 |
| Tu 04/21/26 | 123.92 | 446,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 119.88 | 585,300 |
| Mo 03/30/26 | 116.49 | 501,100 |
| Fr 03/27/26 | 118.14 | 492,000 |
| Th 03/26/26 | 118.83 | 374,300 |
| We 03/25/26 | 121.92 | 686,600 |
| Tu 03/24/26 | 121.11 | 441,100 |
| Mo 03/23/26 | 119.65 | 1,215,000 |
| Fr 03/20/26 | 116.19 | 1,092,400 |
| Th 03/19/26 | 120.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 134.46 | 818,900 |
| Th 02/26/26 | 136.09 | 837,900 |
| We 02/25/26 | 135.47 | 609,300 |
| Tu 02/24/26 | 136.19 | 518,300 |
| Mo 02/23/26 | 134.76 | 401,600 |
| Fr 02/20/26 | 135.79 | 627,700 |
| Th 02/19/26 | 133.59 | 603,700 |
| We 02/18/26 | 132.79 | 760,000 |
| Tu 02/17/26 | 128.61 | 492,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 119.38 | 325,800 |
| Mo 01/26/26 | 119.58 | 440,900 |
| Fr 01/23/26 | 120.28 | 974,800 |
| Th 01/22/26 | 121.16 | 618,100 |
| We 01/21/26 | 122.13 | 559,900 |
| Tu 01/20/26 | 120.18 | 529,300 |
| Fr 01/16/26 | 121.36 | 960,500 |
| Th 01/15/26 | 120.98 | 779,100 |
| We 01/14/26 | 121.55 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 118.49 | 1,045,000 |
| Mo 12/22/25 | 117.52 | 555,600 |
| Fr 12/19/25 | 115.45 | 812,000 |
| Th 12/18/25 | 113.79 | 903,300 |
| We 12/17/25 | 113.98 | 1,312,900 |
| Tu 12/16/25 | 116.65 | 1,018,900 |
| Mo 12/15/25 | 115.71 | 575,800 |
| Fr 12/12/25 | 115.08 | 803,100 |
| Th 12/11/25 | 115.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 102.41 | 671,600 |
| We 11/19/25 | 102.75 | 580,700 |
| Tu 11/18/25 | 102.95 | 554,500 |
| Mo 11/17/25 | 101.46 | 706,900 |
| Fr 11/14/25 | 102.55 | 1,138,800 |
| Th 11/13/25 | 102.75 | 739,000 |
| We 11/12/25 | 102.47 | 1,607,000 |
| Tu 11/11/25 | 102.50 | 737,300 |
| Mo 11/10/25 | 100.16 | 542,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 105.49 | 427,800 |
| Mo 10/20/25 | 105.68 | 355,300 |
| Fr 10/17/25 | 105.03 | 719,600 |
| Th 10/16/25 | 105.58 | 550,600 |
| We 10/15/25 | 106.40 | 479,100 |
| Tu 10/14/25 | 107.13 | 377,500 |
| Mo 10/13/25 | 106.57 | 1,132,300 |
| Fr 10/10/25 | 105.41 | 342,500 |
| Th 10/09/25 | 105.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 110.00 | 1,360,300 |
| Th 09/18/25 | 109.60 | 541,700 |
| We 09/17/25 | 107.60 | 578,800 |
| Tu 09/16/25 | 108.31 | 780,900 |
| Mo 09/15/25 | 109.37 | 454,400 |
| Fr 09/12/25 | 107.45 | 249,100 |
| Th 09/11/25 | 109.58 | 424,300 |
| We 09/10/25 | 108.45 | 341,000 |
| Tu 09/09/25 | 107.45 | 399,900 |
| Fr 07/24/26 | 124.47 | 571,300 |
| Th 07/23/26 | 126.71 | 811,300 |
| We 07/22/26 | 125.72 | 571,000 |
| Tu 07/21/26 | 124.78 | 660,100 |
| Mo 07/20/26 | 122.08 | 594,600 |
| Fr 07/17/26 | 124.03 | 1,673,200 |
| Th 07/16/26 | 125.63 | 858,900 |
| We 07/15/26 | 124.56 | 994,200 |
| Tu 07/14/26 | 120.93 | 764,800 |
| Mo 07/13/26 | 118.74 | 837,100 |
| Fr 07/10/26 | 122.46 | 1,247,900 |
| Th 07/09/26 | 125.58 | 1,788,600 |
| We 07/08/26 | 143.52 | 390,900 |
| 1,107,600 |
| Tu 06/23/26 | 150.08 | 2,214,500 |
| Mo 06/22/26 | 151.50 | 1,439,100 |
| Th 06/18/26 | 146.67 | 1,228,700 |
| We 06/17/26 | 143.34 | 773,400 |
| Tu 06/16/26 | 145.18 | 880,700 |
| Mo 06/15/26 | 141.36 | 513,900 |
| Fr 06/12/26 | 140.60 | 539,700 |
| Th 06/11/26 | 138.99 | 1,070,800 |
| We 06/10/26 | 135.76 | 612,800 |
| Tu 06/09/26 | 140.05 | 690,000 |
| Mo 06/08/26 | 139.85 | 578,900 |
| Fr 06/05/26 | 141.35 | 651,200 |
| Th 06/04/26 | 141.57 | 513,100 |
| 728,200 |
| We 05/20/26 | 130.74 | 2,550,300 |
| Tu 05/19/26 | 132.46 | 985,700 |
| Mo 05/18/26 | 137.28 | 647,900 |
| Fr 05/15/26 | 138.55 | 699,000 |
| Th 05/14/26 | 140.93 | 738,400 |
| We 05/13/26 | 143.13 | 750,500 |
| Tu 05/12/26 | 140.42 | 765,500 |
| Mo 05/11/26 | 141.21 | 580,700 |
| Fr 05/08/26 | 141.88 | 462,700 |
| Th 05/07/26 | 141.23 | 804,200 |
| We 05/06/26 | 142.38 | 600,200 |
| Tu 05/05/26 | 141.66 | 736,300 |
| Mo 05/04/26 | 137.54 | 703,200 |
| Mo 04/20/26 | 124.17 | 387,800 |
| Fr 04/17/26 | 124.27 | 1,145,100 |
| Th 04/16/26 | 123.42 | 358,200 |
| We 04/15/26 | 125.78 | 619,600 |
| Tu 04/14/26 | 126.98 | 380,700 |
| Mo 04/13/26 | 127.23 | 352,400 |
| Fr 04/10/26 | 126.99 | 236,300 |
| Th 04/09/26 | 127.70 | 353,700 |
| We 04/08/26 | 125.94 | 637,800 |
| Tu 04/07/26 | 120.77 | 695,600 |
| Mo 04/06/26 | 121.22 | 475,800 |
| Th 04/02/26 | 121.57 | 394,700 |
| We 04/01/26 | 122.32 | 394,900 |
| 380,700 |
| We 03/18/26 | 121.44 | 404,100 |
| Tu 03/17/26 | 121.65 | 431,500 |
| Mo 03/16/26 | 123.07 | 361,600 |
| Fr 03/13/26 | 120.73 | 541,300 |
| Th 03/12/26 | 123.67 | 1,562,000 |
| We 03/11/26 | 125.00 | 515,700 |
| Tu 03/10/26 | 124.47 | 655,000 |
| Mo 03/09/26 | 125.52 | 1,041,400 |
| Fr 03/06/26 | 123.37 | 547,800 |
| Th 03/05/26 | 126.77 | 778,100 |
| We 03/04/26 | 132.45 | 447,900 |
| Tu 03/03/26 | 131.93 | 580,600 |
| Mo 03/02/26 | 133.84 | 820,800 |
| Fr 02/13/26 | 130.93 | 863,100 |
| Th 02/12/26 | 129.22 | 891,900 |
| We 02/11/26 | 133.17 | 949,700 |
| Tu 02/10/26 | 132.91 | 476,800 |
| Mo 02/09/26 | 132.10 | 724,800 |
| Fr 02/06/26 | 130.18 | 782,200 |
| Th 02/05/26 | 125.83 | 784,400 |
| We 02/04/26 | 123.00 | 546,100 |
| Tu 02/03/26 | 124.83 | 733,600 |
| Mo 02/02/26 | 123.59 | 497,800 |
| Fr 01/30/26 | 120.74 | 385,200 |
| Th 01/29/26 | 121.57 | 409,500 |
| We 01/28/26 | 119.63 | 266,700 |
| 727,000 |
| Tu 01/13/26 | 123.75 | 484,200 |
| Mo 01/12/26 | 123.00 | 462,800 |
| Fr 01/09/26 | 120.91 | 465,500 |
| Th 01/08/26 | 119.29 | 369,000 |
| We 01/07/26 | 119.35 | 1,825,500 |
| Tu 01/06/26 | 120.57 | 605,000 |
| Mo 01/05/26 | 120.01 | 937,200 |
| Fr 01/02/26 | 118.67 | 599,700 |
| We 12/31/25 | 115.35 | 366,100 |
| Tu 12/30/25 | 116.77 | 571,000 |
| Mo 12/29/25 | 118.10 | 315,700 |
| Fr 12/26/25 | 119.36 | 481,200 |
| We 12/24/25 | 118.42 | 215,000 |
| 1,050,700 |
| We 12/10/25 | 111.26 | 845,800 |
| Tu 12/09/25 | 108.42 | 392,100 |
| Mo 12/08/25 | 108.22 | 819,100 |
| Fr 12/05/25 | 108.08 | 633,100 |
| Th 12/04/25 | 108.31 | 372,200 |
| We 12/03/25 | 106.99 | 550,400 |
| Tu 12/02/25 | 106.47 | 379,600 |
| Mo 12/01/25 | 106.50 | 755,700 |
| Fr 11/28/25 | 107.53 | 361,700 |
| We 11/26/25 | 106.55 | 672,400 |
| Tu 11/25/25 | 105.61 | 489,800 |
| Mo 11/24/25 | 104.73 | 903,400 |
| Fr 11/21/25 | 103.85 | 615,700 |
| Fr 11/07/25 | 98.50 | 930,400 |
| Th 11/06/25 | 99.39 | 1,316,900 |
| We 11/05/25 | 102.76 | 558,400 |
| Tu 11/04/25 | 102.40 | 439,300 |
| Mo 11/03/25 | 102.52 | 444,900 |
| Fr 10/31/25 | 102.91 | 383,400 |
| Th 10/30/25 | 102.82 | 382,700 |
| We 10/29/25 | 103.15 | 335,300 |
| Tu 10/28/25 | 103.77 | 322,600 |
| Mo 10/27/25 | 103.84 | 492,600 |
| Fr 10/24/25 | 104.56 | 473,200 |
| Th 10/23/25 | 103.45 | 619,000 |
| We 10/22/25 | 103.66 | 525,400 |
| 446,900 |
| We 10/08/25 | 107.06 | 457,500 |
| Tu 10/07/25 | 105.92 | 538,800 |
| Mo 10/06/25 | 108.30 | 584,300 |
| Fr 10/03/25 | 109.25 | 1,272,000 |
| Th 10/02/25 | 109.15 | 6,267,900 |
| We 10/01/25 | 108.12 | 457,700 |
| Tu 09/30/25 | 109.65 | 445,800 |
| Mo 09/29/25 | 109.06 | 511,300 |
| Fr 09/26/25 | 108.99 | 348,900 |
| Th 09/25/25 | 108.63 | 654,600 |
| We 09/24/25 | 108.99 | 267,900 |
| Tu 09/23/25 | 110.41 | 279,000 |
| Mo 09/22/25 | 110.66 | 368,200 |
| Mo 09/08/25 | 108.17 | 536,200 |