Granite Construction Incorporat - Price History
Monthly price history for GVA (Granite Construction Incorporat)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $56.30 | $56.30 |
| March 2024 | $57.13 | $57.13 |
| February 2024 | $51.41 | $51.53 |
| January 2024 | $45.01 | $45.11 |
| December 2023 | $50.74 | $50.86 |
| November 2023 | $45.73 | $45.95 |
| October 2023 | $40.29 | $40.48 |
| September 2023 | $37.84 | $38.02 |
| August 2023 | $40.95 | $41.29 |
| July 2023 | $40.59 | $40.93 |
| June 2023 | $39.45 | $39.78 |
| May 2023 | $35.78 | $36.19 |
| April 2023 | $37.69 | $38.13 |
| March 2023 | $40.61 | $41.08 |
| February 2023 | $42.57 | $43.20 |
| January 2023 | $41.96 | $42.58 |
| December 2022 | $34.56 | $35.07 |
| November 2022 | $35.36 | $36.02 |
| October 2022 | $33.11 | $33.73 |
| September 2022 | $24.92 | $25.39 |
| August 2022 | $29.29 | $29.98 |
| July 2022 | $29.21 | $29.90 |
| June 2022 | $28.47 | $29.14 |
| May 2022 | $31.75 | $32.65 |
| April 2022 | $28.84 | $29.65 |
| March 2022 | $31.90 | $32.80 |
| February 2022 | $29.32 | $30.27 |
| January 2022 | $34.85 | $35.98 |
| December 2021 | $37.49 | $38.70 |
| November 2021 | $37.54 | $38.88 |
| October 2021 | $35.84 | $37.12 |
| September 2021 | $38.18 | $39.55 |
| August 2021 | $39.01 | $40.54 |
| July 2021 | $36.97 | $38.42 |
| June 2021 | $39.96 | $41.53 |
| May 2021 | $38.72 | $40.36 |
| April 2021 | $36.55 | $38.10 |
| March 2021 | $38.61 | $40.25 |
| February 2021 | $32.87 | $34.38 |
| January 2021 | $28.31 | $29.61 |
| December 2020 | $25.54 | $26.71 |
| November 2020 | $23.42 | $24.62 |
| October 2020 | $18.37 | $19.31 |
| September 2020 | $16.75 | $17.61 |
| August 2020 | $17.56 | $18.59 |
| July 2020 | $16.02 | $16.96 |
| June 2020 | $18.08 | $19.14 |
| May 2020 | $16.51 | $17.60 |
| April 2020 | $15.42 | $16.44 |
| March 2020 | $14.24 | $15.18 |
| February 2020 | $18.88 | $20.32 |
| January 2020 | $25.20 | $27.13 |
| December 2019 | $25.70 | $27.67 |
| November 2019 | $23.81 | $25.76 |
| October 2019 | $21.76 | $23.54 |
| September 2019 | $29.70 | $32.13 |
| August 2019 | $26.18 | $28.44 |
| July 2019 | $32.68 | $35.50 |
| June 2019 | $44.36 | $48.18 |
| May 2019 | $36.89 | $40.19 |
| April 2019 | $41.21 | $44.89 |
| March 2019 | $39.61 | $43.15 |
| February 2019 | $42.61 | $46.56 |
| January 2019 | $39.56 | $43.22 |
| December 2018 | $36.86 | $40.28 |
| November 2018 | $46.19 | $50.63 |
| October 2018 | $41.71 | $45.72 |
| September 2018 | $41.69 | $45.70 |
| August 2018 | $41.55 | $45.68 |
| July 2018 | $49.07 | $53.95 |
| June 2018 | $50.63 | $55.66 |
| May 2018 | $51.61 | $56.87 |
| April 2018 | $47.54 | $52.38 |
| March 2018 | $50.69 | $55.86 |
| February 2018 | $52.60 | $58.10 |
| January 2018 | $60.37 | $66.69 |
| December 2017 | $57.42 | $63.43 |
| November 2017 | $59.96 | $66.37 |
| October 2017 | $57.54 | $63.69 |
| September 2017 | $52.36 | $57.95 |
| August 2017 | $49.79 | $55.23 |
| July 2017 | $44.19 | $49.02 |
| June 2017 | $43.49 | $48.24 |
| May 2017 | $42.13 | $46.86 |
| April 2017 | $47.39 | $52.71 |
| March 2017 | $45.12 | $50.19 |
| February 2017 | $47.52 | $53.01 |
| January 2017 | $50.32 | $56.13 |
| December 2016 | $49.31 | $55 |
| November 2016 | $52.76 | $58.99 |
| October 2016 | $43.97 | $49.16 |
| September 2016 | $44.49 | $49.74 |
| August 2016 | $42.82 | $48 |
| July 2016 | $44.41 | $49.78 |
| June 2016 | $40.63 | $45.55 |
| May 2016 | $38.18 | $42.93 |
| April 2016 | $39.65 | $44.59 |
| March 2016 | $42.51 | $47.80 |
| February 2016 | $36.76 | $41.45 |
| January 2016 | $34.26 | $38.63 |
| December 2015 | $38.05 | $42.91 |
| November 2015 | $36.05 | $40.77 |
| October 2015 | $29.04 | $32.84 |
| September 2015 | $26.23 | $29.67 |
| August 2015 | $30.37 | $34.50 |
| July 2015 | $29.95 | $34.02 |
| June 2015 | $31.26 | $35.51 |
| May 2015 | $31.45 | $35.85 |
| April 2015 | $30.45 | $34.71 |
| March 2015 | $30.82 | $35.14 |
| February 2015 | $28.94 | $33.12 |
| January 2015 | $29.78 | $34.08 |
| December 2014 | $33.22 | $38.02 |
| November 2014 | $31.22 | $35.85 |
| October 2014 | $32.14 | $36.91 |
| September 2014 | $27.70 | $31.81 |
| August 2014 | $30.59 | $35.27 |
| July 2014 | $28.23 | $32.55 |
| June 2014 | $31.21 | $35.98 |
| May 2014 | $30.70 | $35.52 |
| April 2014 | $32.30 | $37.38 |
| March 2014 | $34.51 | $39.93 |
| February 2014 | $31.66 | $36.76 |
| January 2014 | $28.68 | $33.29 |
| December 2013 | $30.13 | $34.98 |
| November 2013 | $26.82 | $31.25 |
| October 2013 | $27.76 | $32.35 |
| September 2013 | $26.26 | $30.60 |
| August 2013 | $24.20 | $28.32 |
| July 2013 | $25.85 | $30.25 |
| June 2013 | $25.43 | $29.76 |
| May 2013 | $26.25 | $30.86 |
| April 2013 | $23.54 | $27.67 |
| March 2013 | $27.09 | $31.84 |
| February 2013 | $26.34 | $31.09 |
| January 2013 | $30.80 | $36.36 |
| December 2012 | $28.48 | $33.62 |
| November 2012 | $25.82 | $30.60 |
| October 2012 | $25.50 | $30.21 |
| September 2012 | $24.24 | $28.72 |
| August 2012 | $23.16 | $27.57 |
| July 2012 | $21.76 | $25.90 |
| June 2012 | $21.93 | $26.11 |
| May 2012 | $19.15 | $22.92 |
| April 2012 | $23.26 | $27.84 |
| March 2012 | $24.01 | $28.74 |
| February 2012 | $23.79 | $28.60 |
| January 2012 | $22.15 | $26.63 |
| December 2011 | $19.73 | $23.72 |
| November 2011 | $20.60 | $24.90 |
| October 2011 | $18.62 | $22.50 |
| September 2011 | $15.53 | $18.77 |
| August 2011 | $17.04 | $20.73 |
| July 2011 | $19.22 | $23.38 |
| June 2011 | $20.16 | $24.53 |
| May 2011 | $22.48 | $27.49 |
| April 2011 | $22.22 | $27.18 |
| March 2011 | $22.97 | $28.10 |
| February 2011 | $23.20 | $28.50 |
| January 2011 | $21.03 | $25.84 |
| December 2010 | $22.32 | $27.43 |
| November 2010 | $20.55 | $25.37 |
| October 2010 | $19.59 | $24.18 |
| September 2010 | $18.42 | $22.74 |
| August 2010 | $17.72 | $22.01 |
| July 2010 | $18.72 | $23.25 |
| June 2010 | $18.99 | $23.58 |
| May 2010 | $23.76 | $29.65 |
| April 2010 | $26.93 | $33.61 |
| March 2010 | $24.21 | $30.22 |
| February 2010 | $22.04 | $27.63 |
| January 2010 | $24.63 | $30.88 |
| December 2009 | $26.85 | $33.66 |
| November 2009 | $23.82 | $29.97 |
| October 2009 | $22.70 | $28.56 |
| September 2009 | $24.59 | $30.94 |
| August 2009 | $25.40 | $32.10 |
| July 2009 | $26.81 | $33.88 |
| June 2009 | $26.33 | $33.28 |
| May 2009 | $28.81 | $36.55 |
| April 2009 | $31.10 | $39.45 |
| March 2009 | $29.54 | $37.48 |
| February 2009 | $27.96 | $35.58 |
| January 2009 | $27.68 | $35.22 |
| December 2008 | $34.52 | $43.93 |
| November 2008 | $33.60 | $42.89 |
| October 2008 | $27.94 | $35.67 |
| September 2008 | $28.06 | $35.82 |
| August 2008 | $28.63 | $36.68 |
| July 2008 | $24.69 | $31.63 |
| June 2008 | $24.61 | $31.53 |
| May 2008 | $28.44 | $36.57 |
| April 2008 | $26.67 | $34.30 |
| March 2008 | $25.44 | $32.71 |
| February 2008 | $23.38 | $30.19 |
| January 2008 | $29.49 | $38.07 |
| December 2007 | $28.02 | $36.18 |
| November 2007 | $31.66 | $41.02 |
| October 2007 | $33.05 | $42.82 |
| September 2007 | $40.92 | $53.02 |
| August 2007 | $41.94 | $54.44 |
| July 2007 | $50.07 | $64.99 |
| June 2007 | $49.45 | $64.18 |
| May 2007 | $52.68 | $68.49 |
| April 2007 | $46.34 | $60.24 |
| March 2007 | $42.51 | $55.26 |
| February 2007 | $44.79 | $58.33 |
| January 2007 | $41.13 | $53.56 |
| December 2006 | $38.64 | $50.32 |
| November 2006 | $39.54 | $51.60 |
| October 2006 | $39.92 | $52.10 |
| September 2006 | $40.88 | $53.35 |
| August 2006 | $41.03 | $53.65 |
| July 2006 | $33.26 | $43.49 |
| June 2006 | $34.62 | $45.27 |
| May 2006 | $31.54 | $41.33 |
| April 2006 | $35.37 | $46.36 |
| March 2006 | $37.14 | $48.68 |
| February 2006 | $35.29 | $46.35 |
| January 2006 | $30.82 | $40.48 |
| December 2005 | $27.34 | $35.91 |
| November 2005 | $28.18 | $37.12 |
| October 2005 | $25.90 | $34.11 |
| September 2005 | $29.04 | $38.24 |
| August 2005 | $28.23 | $37.28 |
| July 2005 | $25.91 | $34.22 |
| June 2005 | $21.28 | $28.10 |
| May 2005 | $17.69 | $23.45 |
| April 2005 | $17.03 | $22.58 |
| March 2005 | $19.82 | $26.27 |
| February 2005 | $20 | $26.61 |
| January 2005 | $18.72 | $24.90 |
| December 2004 | $19.99 | $26.60 |
| November 2004 | $19.87 | $26.54 |
| October 2004 | $18.18 | $24.28 |
| September 2004 | $17.90 | $23.90 |
| August 2004 | $17 | $22.80 |
| July 2004 | $13.26 | $17.79 |
| June 2004 | $13.59 | $18.23 |
| May 2004 | $14.01 | $18.90 |
| April 2004 | $14.72 | $19.85 |
| March 2004 | $17.62 | $23.77 |
| February 2004 | $17.90 | $24.25 |
| January 2004 | $15.74 | $21.32 |
| December 2003 | $17.34 | $23.49 |
| November 2003 | $16.21 | $22.05 |
| October 2003 | $14.70 | $19.99 |
| September 2003 | $13.73 | $18.68 |
| August 2003 | $14.23 | $19.46 |
| July 2003 | $13.14 | $17.97 |
| June 2003 | $14.01 | $19.16 |
| May 2003 | $13.44 | $18.48 |
| April 2003 | $12.22 | $16.80 |
| March 2003 | $11.42 | $15.70 |
| February 2003 | $11.98 | $16.57 |
| January 2003 | $10.99 | $15.20 |
| December 2002 | $11.21 | $15.50 |
| November 2002 | $12.23 | $17 |
| October 2002 | $11.53 | $16.02 |
| September 2002 | $11.86 | $16.48 |
| August 2002 | $13.10 | $18.30 |
| July 2002 | $12.94 | $18.07 |
| June 2002 | $18.11 | $25.30 |
| May 2002 | $16.49 | $23.11 |
| April 2002 | $16.49 | $23.11 |
| March 2002 | $17.56 | $24.61 |
| February 2002 | $15.31 | $21.53 |
| January 2002 | $15.95 | $22.43 |
| December 2001 | $17.12 | $24.08 |
| November 2001 | $17.29 | $24.40 |
| October 2001 | $17.65 | $24.90 |
| September 2001 | $18.17 | $25.64 |
| August 2001 | $17.13 | $24.25 |
| July 2001 | $17.21 | $24.36 |
| June 2001 | $17.96 | $25.42 |
| May 2001 | $19.18 | $27.25 |
| April 2001 | $18.08 | $25.68 |
| March 2001 | $15.95 | $33.98 |
| February 2001 | $15.48 | $33.10 |
| January 2001 | $13.84 | $29.61 |
| December 2000 | $13.53 | $28.94 |
| November 2000 | $12.96 | $27.81 |
| October 2000 | $10.63 | $22.81 |
| September 2000 | $11.30 | $24.25 |
| August 2000 | $10.55 | $22.75 |
| July 2000 | $11.19 | $24.12 |
| June 2000 | $11.36 | $24.50 |
| May 2000 | $12.04 | $26.06 |
| April 2000 | $10.97 | $23.75 |
| March 2000 | $12.47 | $27 |
| February 2000 | $11.45 | $24.94 |
| January 2000 | $9.16 | $19.94 |
| December 1999 | $8.47 | $18.44 |
| November 1999 | $8.69 | $19 |
| October 1999 | $9.46 | $20.69 |
| September 1999 | $11.92 | $26.06 |
| August 1999 | $11.40 | $25 |
| July 1999 | $11.55 | $25.31 |
| June 1999 | $13.37 | $29.31 |
| May 1999 | $12.77 | $28.06 |
| April 1999 | $13 | $28.56 |
| March 1999 | $10.64 | $23.38 |
| February 1999 | $11.09 | $24.56 |
| January 1999 | $14.62 | $32.38 |
| December 1998 | $15.15 | $33.56 |
| November 1998 | $14.56 | $32.31 |
| October 1998 | $15.01 | $33.31 |
| September 1998 | $13.26 | $29.44 |
| August 1998 | $10.68 | $23.75 |
| July 1998 | $10.64 | $35.50 |
| June 1998 | $9.18 | $30.62 |
| May 1998 | $8.45 | $28.25 |
| April 1998 | $8.84 | $29.56 |
| March 1998 | $8.37 | $28 |
| February 1998 | $7.87 | $26.50 |
| January 1998 | $6.98 | $23.50 |
| December 1997 | $6.83 | $23 |
| November 1997 | $6.78 | $22.88 |
| October 1997 | $6.26 | $21.12 |
| September 1997 | $6.85 | $23.12 |
| August 1997 | $6.20 | $21 |
| July 1997 | $6.13 | $20.75 |
| June 1997 | $5.83 | $19.75 |
| May 1997 | $5.89 | $20 |
| April 1997 | $5.85 | $19.88 |
| March 1997 | $6.07 | $20.62 |
| February 1997 | $5.24 | $17.94 |
| January 1997 | $6.86 | $23.50 |
| December 1996 | $5.54 | $19 |
| November 1996 | $5.82 | $20 |
| October 1996 | $5.60 | $19.25 |
| September 1996 | $6.04 | $20.75 |
| August 1996 | $5.51 | $19 |
| July 1996 | $6.13 | $21.12 |
| June 1996 | $6.67 | $23 |
| May 1996 | $6.40 | $22.12 |
| April 1996 | $5.72 | $19.75 |
| March 1996 | $5.69 | $29.50 |
| February 1996 | $5.30 | $27.75 |
| January 1996 | $5.68 | $29.75 |
| December 1995 | $6.02 | $31.50 |
| November 1995 | $5.29 | $27.75 |
| October 1995 | $5.41 | $28.38 |
| September 1995 | $5.14 | $27 |
| August 1995 | $4.94 | $26 |
| July 1995 | $4.35 | $22.88 |
| June 1995 | $4.23 | $22.25 |
| May 1995 | $4.04 | $21.50 |
| April 1995 | $3.76 | $20 |
| March 1995 | $3.46 | $18.38 |
| February 1995 | $3.69 | $19.69 |
| January 1995 | $3.70 | $19.75 |
| December 1994 | $3.80 | $20.25 |
| November 1994 | $3.93 | $21 |
| October 1994 | $4.09 | $21.88 |
| September 1994 | $3.95 | $21.12 |
| August 1994 | $3.78 | $20.25 |
| July 1994 | $3.94 | $21.12 |
| June 1994 | $3.68 | $19.75 |
| May 1994 | $3.94 | $21.19 |
| April 1994 | $4.19 | $22.50 |
| March 1994 | $3.91 | $21 |
| February 1994 | $4.27 | $23 |
| January 1994 | $4.83 | $26 |
| December 1993 | $4.64 | $25 |
| November 1993 | $3.61 | $19.50 |
| October 1993 | $3.57 | $19.25 |
| September 1993 | $3.71 | $20 |
| August 1993 | $3.37 | $18.25 |
| July 1993 | $3.19 | $17.25 |
| June 1993 | $3.28 | $17.75 |
| May 1993 | $3.36 | $18.25 |
| April 1993 | $3.32 | $18 |
| March 1993 | $3.59 | $19.50 |
| February 1993 | $3.54 | $19.25 |
| January 1993 | $4.14 | $22.50 |
| December 1992 | $4.09 | $22.25 |
| November 1992 | $3.99 | $21.75 |
| October 1992 | $4.22 | $23 |
| September 1992 | $3.53 | $19.25 |
| August 1992 | $3.29 | $18 |
| July 1992 | $3.48 | $19 |
| June 1992 | $3.98 | $21.75 |
| May 1992 | $4.15 | $22.75 |
| April 1992 | $4.38 | $24 |
| March 1992 | $4.47 | $24.50 |
| February 1992 | $4.42 | $24.25 |
| January 1992 | $5.69 | $31.25 |
| December 1991 | $4.96 | $27.25 |
| November 1991 | $4.27 | $23.50 |
| October 1991 | $4.27 | $23.50 |
| September 1991 | $4.25 | $23.38 |
| August 1991 | $4.58 | $25.25 |
| July 1991 | $4.10 | $22.62 |
| June 1991 | $4.90 | $27 |
| May 1991 | $5.48 | $30.25 |
| April 1991 | $5.12 | $28.25 |
| March 1991 | $4.44 | $24.50 |
| February 1991 | $4.74 | $26.25 |
| January 1991 | $4.16 | $23 |
| December 1990 | $3.95 | $21.88 |
| November 1990 | $3.55 | $19.62 |
| October 1990 | $3.70 | $20.50 |
| September 1990 | $3.88 | $21.50 |
| August 1990 | $3.70 | $20.50 |
| July 1990 | $4.11 | $22.75 |
| June 1990 | $4.29 | $23.75 |
| May 1990 | $4.20 | $23.25 |
| April 1990 | $3.16 | $17.50 |
GVA
Price: $54.76
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 61.18%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.97 USD
P/E Ratio: 56.29
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 56361
Ebitda: 67.7 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR20: 2.28%