Granite Construction Incorporated ( GVA) - Price History
Monthly price history for GVA (Granite Construction Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $88.25 | $88.25 |
| May 2025 | $89.45 | $89.45 |
| April 2025 | $81.29 | $81.29 |
| March 2025 | $75.40 | $75.40 |
| February 2025 | $82.44 | $82.58 |
| January 2025 | $87.99 | $88.14 |
| December 2024 | $87.56 | $87.71 |
| November 2024 | $99.05 | $99.37 |
| October 2024 | $83.78 | $84.05 |
| September 2024 | $79.03 | $79.28 |
| August 2024 | $74.80 | $75.16 |
| July 2024 | $68.13 | $68.46 |
| June 2024 | $61.67 | $61.97 |
| May 2024 | $61.86 | $62.29 |
| April 2024 | $55.12 | $55.50 |
| March 2024 | $56.73 | $57.13 |
| February 2024 | $51.06 | $51.53 |
| January 2024 | $44.70 | $45.11 |
| December 2023 | $50.39 | $50.86 |
| November 2023 | $45.41 | $45.95 |
| October 2023 | $40.01 | $40.48 |
| September 2023 | $37.58 | $38.02 |
| August 2023 | $40.67 | $41.29 |
| July 2023 | $40.31 | $40.93 |
| June 2023 | $39.18 | $39.78 |
| May 2023 | $35.53 | $36.19 |
| April 2023 | $37.43 | $38.13 |
| March 2023 | $40.33 | $41.08 |
| February 2023 | $42.27 | $43.20 |
| January 2023 | $41.67 | $42.58 |
| December 2022 | $34.32 | $35.07 |
| November 2022 | $35.12 | $36.02 |
| October 2022 | $32.88 | $33.73 |
| September 2022 | $24.75 | $25.39 |
| August 2022 | $29.08 | $29.98 |
| July 2022 | $29.01 | $29.90 |
| June 2022 | $28.27 | $29.14 |
| May 2022 | $31.53 | $32.65 |
| April 2022 | $28.64 | $29.65 |
| March 2022 | $31.68 | $32.80 |
| February 2022 | $29.12 | $30.27 |
| January 2022 | $34.61 | $35.98 |
| December 2021 | $37.23 | $38.70 |
| November 2021 | $37.28 | $38.88 |
| October 2021 | $35.59 | $37.12 |
| September 2021 | $37.92 | $39.55 |
| August 2021 | $38.74 | $40.54 |
| July 2021 | $36.72 | $38.42 |
| June 2021 | $39.69 | $41.53 |
| May 2021 | $38.45 | $40.36 |
| April 2021 | $36.30 | $38.10 |
| March 2021 | $38.35 | $40.25 |
| February 2021 | $32.64 | $34.38 |
| January 2021 | $28.11 | $29.61 |
| December 2020 | $25.36 | $26.71 |
| November 2020 | $23.26 | $24.62 |
| October 2020 | $18.24 | $19.31 |
| September 2020 | $16.64 | $17.61 |
| August 2020 | $17.44 | $18.59 |
| July 2020 | $15.91 | $16.96 |
| June 2020 | $17.95 | $19.14 |
| May 2020 | $16.39 | $17.60 |
| April 2020 | $15.31 | $16.44 |
| March 2020 | $14.14 | $15.18 |
| February 2020 | $18.74 | $20.32 |
| January 2020 | $25.03 | $27.13 |
| December 2019 | $25.52 | $27.67 |
| November 2019 | $23.65 | $25.76 |
| October 2019 | $21.61 | $23.54 |
| September 2019 | $29.50 | $32.13 |
| August 2019 | $26 | $28.44 |
| July 2019 | $32.46 | $35.50 |
| June 2019 | $44.05 | $48.18 |
| May 2019 | $36.64 | $40.19 |
| April 2019 | $40.92 | $44.89 |
| March 2019 | $39.34 | $43.15 |
| February 2019 | $42.32 | $46.56 |
| January 2019 | $39.28 | $43.22 |
| December 2018 | $36.61 | $40.28 |
| November 2018 | $45.87 | $50.63 |
| October 2018 | $41.42 | $45.72 |
| September 2018 | $41.40 | $45.70 |
| August 2018 | $41.26 | $45.68 |
| July 2018 | $48.73 | $53.95 |
| June 2018 | $50.28 | $55.66 |
| May 2018 | $51.25 | $56.87 |
| April 2018 | $47.21 | $52.38 |
| March 2018 | $50.34 | $55.86 |
| February 2018 | $52.23 | $58.10 |
| January 2018 | $59.95 | $66.69 |
| December 2017 | $57.02 | $63.43 |
| November 2017 | $59.55 | $66.37 |
| October 2017 | $57.14 | $63.69 |
| September 2017 | $51.99 | $57.95 |
| August 2017 | $49.44 | $55.23 |
| July 2017 | $43.88 | $49.02 |
| June 2017 | $43.18 | $48.24 |
| May 2017 | $41.84 | $46.86 |
| April 2017 | $47.06 | $52.71 |
| March 2017 | $44.81 | $50.19 |
| February 2017 | $47.20 | $53.01 |
| January 2017 | $49.97 | $56.13 |
| December 2016 | $48.97 | $55 |
| November 2016 | $52.40 | $58.99 |
| October 2016 | $43.67 | $49.16 |
| September 2016 | $44.18 | $49.74 |
| August 2016 | $42.52 | $48 |
| July 2016 | $44.10 | $49.78 |
| June 2016 | $40.35 | $45.55 |
| May 2016 | $37.91 | $42.93 |
| April 2016 | $39.38 | $44.59 |
| March 2016 | $42.21 | $47.80 |
| February 2016 | $36.50 | $41.45 |
| January 2016 | $34.02 | $38.63 |
| December 2015 | $37.79 | $42.91 |
| November 2015 | $35.80 | $40.77 |
| October 2015 | $28.83 | $32.84 |
| September 2015 | $26.05 | $29.67 |
| August 2015 | $30.16 | $34.50 |
| July 2015 | $29.74 | $34.02 |
| June 2015 | $31.04 | $35.51 |
| May 2015 | $31.23 | $35.85 |
| April 2015 | $30.24 | $34.71 |
| March 2015 | $30.61 | $35.14 |
| February 2015 | $28.74 | $33.12 |
| January 2015 | $29.57 | $34.08 |
| December 2014 | $32.99 | $38.02 |
| November 2014 | $31 | $35.85 |
| October 2014 | $31.92 | $36.91 |
| September 2014 | $27.51 | $31.81 |
| August 2014 | $30.38 | $35.27 |
| July 2014 | $28.04 | $32.55 |
| June 2014 | $30.99 | $35.98 |
| May 2014 | $30.48 | $35.52 |
| April 2014 | $32.08 | $37.38 |
| March 2014 | $34.27 | $39.93 |
| February 2014 | $31.44 | $36.76 |
| January 2014 | $28.48 | $33.29 |
| December 2013 | $29.92 | $34.98 |
| November 2013 | $26.63 | $31.25 |
| October 2013 | $27.57 | $32.35 |
| September 2013 | $26.08 | $30.60 |
| August 2013 | $24.03 | $28.32 |
| July 2013 | $25.67 | $30.25 |
| June 2013 | $25.26 | $29.76 |
| May 2013 | $26.07 | $30.86 |
| April 2013 | $23.38 | $27.67 |
| March 2013 | $26.90 | $31.84 |
| February 2013 | $26.16 | $31.09 |
| January 2013 | $30.59 | $36.36 |
| December 2012 | $28.29 | $33.62 |
| November 2012 | $25.64 | $30.60 |
| October 2012 | $25.32 | $30.21 |
| September 2012 | $24.07 | $28.72 |
| August 2012 | $23 | $27.57 |
| July 2012 | $21.61 | $25.90 |
| June 2012 | $21.78 | $26.11 |
| May 2012 | $19.02 | $22.92 |
| April 2012 | $23.10 | $27.84 |
| March 2012 | $23.85 | $28.74 |
| February 2012 | $23.63 | $28.60 |
| January 2012 | $22 | $26.63 |
| December 2011 | $19.60 | $23.72 |
| November 2011 | $20.46 | $24.90 |
| October 2011 | $18.49 | $22.50 |
| September 2011 | $15.42 | $18.77 |
| August 2011 | $16.92 | $20.73 |
| July 2011 | $19.08 | $23.38 |
| June 2011 | $20.02 | $24.53 |
| May 2011 | $22.32 | $27.49 |
| April 2011 | $22.07 | $27.18 |
| March 2011 | $22.82 | $28.10 |
| February 2011 | $23.03 | $28.50 |
| January 2011 | $20.88 | $25.84 |
| December 2010 | $22.17 | $27.43 |
| November 2010 | $20.41 | $25.37 |
| October 2010 | $19.45 | $24.18 |
| September 2010 | $18.29 | $22.74 |
| August 2010 | $17.60 | $22.01 |
| July 2010 | $18.59 | $23.25 |
| June 2010 | $18.86 | $23.58 |
| May 2010 | $23.59 | $29.65 |
| April 2010 | $26.74 | $33.61 |
| March 2010 | $24.04 | $30.22 |
| February 2010 | $21.89 | $27.63 |
| January 2010 | $24.46 | $30.88 |
| December 2009 | $26.67 | $33.66 |
| November 2009 | $23.65 | $29.97 |
| October 2009 | $22.54 | $28.56 |
| September 2009 | $24.42 | $30.94 |
| August 2009 | $25.22 | $32.10 |
| July 2009 | $26.62 | $33.88 |
| June 2009 | $26.15 | $33.28 |
| May 2009 | $28.61 | $36.55 |
| April 2009 | $30.88 | $39.45 |
| March 2009 | $29.34 | $37.48 |
| February 2009 | $27.77 | $35.58 |
| January 2009 | $27.49 | $35.22 |
| December 2008 | $34.28 | $43.93 |
| November 2008 | $33.36 | $42.89 |
| October 2008 | $27.75 | $35.67 |
| September 2008 | $27.86 | $35.82 |
| August 2008 | $28.44 | $36.68 |
| July 2008 | $24.52 | $31.63 |
| June 2008 | $24.44 | $31.53 |
| May 2008 | $28.24 | $36.57 |
| April 2008 | $26.49 | $34.30 |
| March 2008 | $25.26 | $32.71 |
| February 2008 | $23.22 | $30.19 |
| January 2008 | $29.28 | $38.07 |
| December 2007 | $27.83 | $36.18 |
| November 2007 | $31.44 | $41.02 |
| October 2007 | $32.82 | $42.82 |
| September 2007 | $40.64 | $53.02 |
| August 2007 | $41.65 | $54.44 |
| July 2007 | $49.72 | $64.99 |
| June 2007 | $49.10 | $64.18 |
| May 2007 | $52.32 | $68.49 |
| April 2007 | $46.02 | $60.24 |
| March 2007 | $42.21 | $55.26 |
| February 2007 | $44.48 | $58.33 |
| January 2007 | $40.84 | $53.56 |
| December 2006 | $38.37 | $50.32 |
| November 2006 | $39.27 | $51.60 |
| October 2006 | $39.65 | $52.10 |
| September 2006 | $40.60 | $53.35 |
| August 2006 | $40.75 | $53.65 |
| July 2006 | $33.03 | $43.49 |
| June 2006 | $34.38 | $45.27 |
| May 2006 | $31.32 | $41.33 |
| April 2006 | $35.13 | $46.36 |
| March 2006 | $36.89 | $48.68 |
| February 2006 | $35.05 | $46.35 |
| January 2006 | $30.61 | $40.48 |
| December 2005 | $27.15 | $35.91 |
| November 2005 | $27.99 | $37.12 |
| October 2005 | $25.72 | $34.11 |
| September 2005 | $28.84 | $38.24 |
| August 2005 | $28.04 | $37.28 |
| July 2005 | $25.74 | $34.22 |
| June 2005 | $21.13 | $28.10 |
| May 2005 | $17.57 | $23.45 |
| April 2005 | $16.92 | $22.58 |
| March 2005 | $19.68 | $26.27 |
| February 2005 | $19.86 | $26.61 |
| January 2005 | $18.58 | $24.90 |
| December 2004 | $19.85 | $26.60 |
| November 2004 | $19.73 | $26.54 |
| October 2004 | $18.05 | $24.28 |
| September 2004 | $17.77 | $23.90 |
| August 2004 | $16.88 | $22.80 |
| July 2004 | $13.17 | $17.79 |
| June 2004 | $13.50 | $18.23 |
| May 2004 | $13.92 | $18.90 |
| April 2004 | $14.62 | $19.85 |
| March 2004 | $17.50 | $23.77 |
| February 2004 | $17.78 | $24.25 |
| January 2004 | $15.63 | $21.32 |
| December 2003 | $17.22 | $23.49 |
| November 2003 | $16.10 | $22.05 |
| October 2003 | $14.60 | $19.99 |
| September 2003 | $13.64 | $18.68 |
| August 2003 | $14.13 | $19.46 |
| July 2003 | $13.05 | $17.97 |
| June 2003 | $13.92 | $19.16 |
| May 2003 | $13.35 | $18.48 |
| April 2003 | $12.14 | $16.80 |
| March 2003 | $11.34 | $15.70 |
| February 2003 | $11.90 | $16.57 |
| January 2003 | $10.91 | $15.20 |
| December 2002 | $11.13 | $15.50 |
| November 2002 | $12.15 | $17 |
| October 2002 | $11.45 | $16.02 |
| September 2002 | $11.77 | $16.48 |
| August 2002 | $13.01 | $18.30 |
| July 2002 | $12.85 | $18.07 |
| June 2002 | $17.99 | $25.30 |
| May 2002 | $16.38 | $23.11 |
| April 2002 | $16.38 | $23.11 |
| March 2002 | $17.44 | $24.61 |
| February 2002 | $15.20 | $21.53 |
| January 2002 | $15.84 | $22.43 |
| December 2001 | $17 | $24.08 |
| November 2001 | $17.17 | $24.40 |
| October 2001 | $17.53 | $24.90 |
| September 2001 | $18.05 | $25.64 |
| August 2001 | $17.01 | $24.25 |
| July 2001 | $17.09 | $24.36 |
| June 2001 | $17.83 | $25.42 |
| May 2001 | $19.05 | $27.25 |
| April 2001 | $17.95 | $25.68 |
| March 2001 | $15.84 | $33.98 |
| February 2001 | $15.37 | $33.10 |
| January 2001 | $13.75 | $29.61 |
| December 2000 | $13.44 | $28.94 |
| November 2000 | $12.87 | $27.81 |
| October 2000 | $10.56 | $22.81 |
| September 2000 | $11.22 | $24.25 |
| August 2000 | $10.48 | $22.75 |
| July 2000 | $11.11 | $24.12 |
| June 2000 | $11.28 | $24.50 |
| May 2000 | $11.96 | $26.06 |
| April 2000 | $10.90 | $23.75 |
| March 2000 | $12.39 | $27 |
| February 2000 | $11.37 | $24.94 |
| January 2000 | $9.09 | $19.94 |
| December 1999 | $8.41 | $18.44 |
| November 1999 | $8.63 | $19 |
| October 1999 | $9.40 | $20.69 |
| September 1999 | $11.84 | $26.06 |
| August 1999 | $11.33 | $25 |
| July 1999 | $11.47 | $25.31 |
| June 1999 | $13.28 | $29.31 |
| May 1999 | $12.68 | $28.06 |
| April 1999 | $12.91 | $28.56 |
| March 1999 | $10.56 | $23.38 |
| February 1999 | $11.01 | $24.56 |
| January 1999 | $14.51 | $32.38 |
| December 1998 | $15.05 | $33.56 |
| November 1998 | $14.46 | $32.31 |
| October 1998 | $14.91 | $33.31 |
| September 1998 | $13.17 | $29.44 |
| August 1998 | $10.61 | $23.75 |
| July 1998 | $10.57 | $35.50 |
| June 1998 | $9.12 | $30.62 |
| May 1998 | $8.39 | $28.25 |
| April 1998 | $8.78 | $29.56 |
| March 1998 | $8.32 | $28 |
| February 1998 | $7.82 | $26.50 |
| January 1998 | $6.93 | $23.50 |
| December 1997 | $6.78 | $23 |
| November 1997 | $6.73 | $22.88 |
| October 1997 | $6.21 | $21.12 |
| September 1997 | $6.80 | $23.12 |
| August 1997 | $6.16 | $21 |
| July 1997 | $6.09 | $20.75 |
| June 1997 | $5.79 | $19.75 |
| May 1997 | $5.85 | $20 |
| April 1997 | $5.81 | $19.88 |
| March 1997 | $6.03 | $20.62 |
| February 1997 | $5.20 | $17.94 |
| January 1997 | $6.81 | $23.50 |
| December 1996 | $5.51 | $19 |
| November 1996 | $5.78 | $20 |
| October 1996 | $5.56 | $19.25 |
| September 1996 | $6 | $20.75 |
| August 1996 | $5.47 | $19 |
| July 1996 | $6.08 | $21.12 |
| June 1996 | $6.62 | $23 |
| May 1996 | $6.36 | $22.12 |
| April 1996 | $5.68 | $19.75 |
| March 1996 | $5.65 | $29.50 |
| February 1996 | $5.26 | $27.75 |
| January 1996 | $5.64 | $29.75 |
| December 1995 | $5.97 | $31.50 |
| November 1995 | $5.25 | $27.75 |
| October 1995 | $5.37 | $28.38 |
| September 1995 | $5.11 | $27 |
| August 1995 | $4.90 | $26 |
| July 1995 | $4.32 | $22.88 |
| June 1995 | $4.20 | $22.25 |
| May 1995 | $4.01 | $21.50 |
| April 1995 | $3.73 | $20 |
| March 1995 | $3.43 | $18.38 |
| February 1995 | $3.66 | $19.69 |
| January 1995 | $3.68 | $19.75 |
| December 1994 | $3.77 | $20.25 |
| November 1994 | $3.90 | $21 |
| October 1994 | $4.06 | $21.88 |
| September 1994 | $3.92 | $21.12 |
| August 1994 | $3.75 | $20.25 |
| July 1994 | $3.91 | $21.12 |
| June 1994 | $3.66 | $19.75 |
| May 1994 | $3.92 | $21.19 |
| April 1994 | $4.16 | $22.50 |
| March 1994 | $3.88 | $21 |
| February 1994 | $4.24 | $23 |
| January 1994 | $4.80 | $26 |
| December 1993 | $4.61 | $25 |
| November 1993 | $3.59 | $19.50 |
| October 1993 | $3.54 | $19.25 |
| September 1993 | $3.68 | $20 |
| August 1993 | $3.35 | $18.25 |
| July 1993 | $3.17 | $17.25 |
| June 1993 | $3.26 | $17.75 |
| May 1993 | $3.34 | $18.25 |
| April 1993 | $3.29 | $18 |
| March 1993 | $3.57 | $19.50 |
| February 1993 | $3.51 | $19.25 |
| January 1993 | $4.11 | $22.50 |
| December 1992 | $4.06 | $22.25 |
| November 1992 | $3.96 | $21.75 |
| October 1992 | $4.19 | $23 |
| September 1992 | $3.50 | $19.25 |
| August 1992 | $3.27 | $18 |
| July 1992 | $3.45 | $19 |
| June 1992 | $3.95 | $21.75 |
| May 1992 | $4.12 | $22.75 |
| April 1992 | $4.35 | $24 |
| March 1992 | $4.44 | $24.50 |
| February 1992 | $4.38 | $24.25 |
| January 1992 | $5.65 | $31.25 |
| December 1991 | $4.93 | $27.25 |
| November 1991 | $4.22 | $23.50 |
| October 1991 | $4.22 | $23.50 |
| September 1991 | $4.19 | $23.38 |
| August 1991 | $4.52 | $25.25 |
| July 1991 | $4.05 | $22.62 |
| June 1991 | $4.83 | $27 |
| May 1991 | $5.40 | $30.25 |
| April 1991 | $5.05 | $28.25 |
| March 1991 | $4.38 | $24.50 |
| February 1991 | $4.68 | $26.25 |
| January 1991 | $4.10 | $23 |
| December 1990 | $3.90 | $21.88 |
| November 1990 | $3.47 | $19.62 |
| October 1990 | $3.63 | $20.50 |
| September 1990 | $3.80 | $21.50 |
| August 1990 | $3.60 | $20.50 |
| July 1990 | $3.99 | $22.75 |
| June 1990 | $4.17 | $23.75 |
| May 1990 | $4.05 | $23.25 |
| April 1990 | $3.05 | $17.50 |
GVA
Price: $89.03
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.58%
Payout Ratio: 25.87%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 35.18
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 56361
Ebitda: 67.7 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR20: 1.40%