Granite Construction Incorporated ( GVA) - Price History
Monthly price history for GVA (Granite Construction Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $124.47 | $124.47 |
| June 2026 | $158.08 | $158.08 |
| May 2026 | $136.73 | $136.84 |
| April 2026 | $136.96 | $137.07 |
| March 2026 | $119.78 | $119.88 |
| February 2026 | $134.20 | $134.46 |
| January 2026 | $120.51 | $120.74 |
| December 2025 | $115.13 | $115.35 |
| November 2025 | $107.20 | $107.53 |
| October 2025 | $102.60 | $102.91 |
| September 2025 | $109.32 | $109.65 |
| August 2025 | $107.29 | $107.75 |
| July 2025 | $94.07 | $94.47 |
| June 2025 | $93.11 | $93.51 |
| May 2025 | $88.95 | $89.45 |
| April 2025 | $80.83 | $81.29 |
| March 2025 | $74.98 | $75.40 |
| February 2025 | $81.97 | $82.58 |
| January 2025 | $87.49 | $88.14 |
| December 2024 | $87.07 | $87.71 |
| November 2024 | $98.50 | $99.37 |
| October 2024 | $83.31 | $84.05 |
| September 2024 | $78.58 | $79.28 |
| August 2024 | $74.38 | $75.16 |
| July 2024 | $67.75 | $68.46 |
| June 2024 | $61.32 | $61.97 |
| May 2024 | $61.51 | $62.29 |
| April 2024 | $54.80 | $55.50 |
| March 2024 | $56.42 | $57.13 |
| February 2024 | $50.77 | $51.53 |
| January 2024 | $44.44 | $45.11 |
| December 2023 | $50.11 | $50.86 |
| November 2023 | $45.16 | $45.95 |
| October 2023 | $39.78 | $40.48 |
| September 2023 | $37.36 | $38.02 |
| August 2023 | $40.44 | $41.29 |
| July 2023 | $40.09 | $40.93 |
| June 2023 | $38.96 | $39.78 |
| May 2023 | $35.33 | $36.19 |
| April 2023 | $37.22 | $38.13 |
| March 2023 | $40.10 | $41.08 |
| February 2023 | $42.04 | $43.20 |
| January 2023 | $41.43 | $42.58 |
| December 2022 | $34.12 | $35.07 |
| November 2022 | $34.92 | $36.02 |
| October 2022 | $32.70 | $33.73 |
| September 2022 | $24.61 | $25.39 |
| August 2022 | $28.92 | $29.98 |
| July 2022 | $28.84 | $29.90 |
| June 2022 | $28.11 | $29.14 |
| May 2022 | $31.36 | $32.65 |
| April 2022 | $28.47 | $29.65 |
| March 2022 | $31.50 | $32.80 |
| February 2022 | $28.96 | $30.27 |
| January 2022 | $34.42 | $35.98 |
| December 2021 | $37.02 | $38.70 |
| November 2021 | $37.06 | $38.88 |
| October 2021 | $35.39 | $37.12 |
| September 2021 | $37.70 | $39.55 |
| August 2021 | $38.52 | $40.54 |
| July 2021 | $36.51 | $38.42 |
| June 2021 | $39.46 | $41.53 |
| May 2021 | $38.24 | $40.36 |
| April 2021 | $36.09 | $38.10 |
| March 2021 | $38.13 | $40.25 |
| February 2021 | $32.46 | $34.38 |
| January 2021 | $27.95 | $29.61 |
| December 2020 | $25.22 | $26.71 |
| November 2020 | $23.13 | $24.62 |
| October 2020 | $18.14 | $19.31 |
| September 2020 | $16.54 | $17.61 |
| August 2020 | $17.34 | $18.59 |
| July 2020 | $15.82 | $16.96 |
| June 2020 | $17.85 | $19.14 |
| May 2020 | $16.30 | $17.60 |
| April 2020 | $15.23 | $16.44 |
| March 2020 | $14.06 | $15.18 |
| February 2020 | $18.64 | $20.32 |
| January 2020 | $24.88 | $27.13 |
| December 2019 | $25.38 | $27.67 |
| November 2019 | $23.51 | $25.76 |
| October 2019 | $21.49 | $23.54 |
| September 2019 | $29.33 | $32.13 |
| August 2019 | $25.85 | $28.44 |
| July 2019 | $32.27 | $35.50 |
| June 2019 | $43.80 | $48.18 |
| May 2019 | $36.43 | $40.19 |
| April 2019 | $40.69 | $44.89 |
| March 2019 | $39.12 | $43.15 |
| February 2019 | $42.08 | $46.56 |
| January 2019 | $39.06 | $43.22 |
| December 2018 | $36.40 | $40.28 |
| November 2018 | $45.61 | $50.63 |
| October 2018 | $41.19 | $45.72 |
| September 2018 | $41.17 | $45.70 |
| August 2018 | $41.03 | $45.68 |
| July 2018 | $48.46 | $53.95 |
| June 2018 | $50 | $55.66 |
| May 2018 | $50.96 | $56.87 |
| April 2018 | $46.94 | $52.38 |
| March 2018 | $50.06 | $55.86 |
| February 2018 | $51.94 | $58.10 |
| January 2018 | $59.62 | $66.69 |
| December 2017 | $56.70 | $63.43 |
| November 2017 | $59.21 | $66.37 |
| October 2017 | $56.82 | $63.69 |
| September 2017 | $51.70 | $57.95 |
| August 2017 | $49.16 | $55.23 |
| July 2017 | $43.64 | $49.02 |
| June 2017 | $42.94 | $48.24 |
| May 2017 | $41.60 | $46.86 |
| April 2017 | $46.79 | $52.71 |
| March 2017 | $44.56 | $50.19 |
| February 2017 | $46.93 | $53.01 |
| January 2017 | $49.69 | $56.13 |
| December 2016 | $48.69 | $55 |
| November 2016 | $52.10 | $58.99 |
| October 2016 | $43.42 | $49.16 |
| September 2016 | $43.93 | $49.74 |
| August 2016 | $42.28 | $48 |
| July 2016 | $43.85 | $49.78 |
| June 2016 | $40.13 | $45.55 |
| May 2016 | $37.70 | $42.93 |
| April 2016 | $39.16 | $44.59 |
| March 2016 | $41.98 | $47.80 |
| February 2016 | $36.30 | $41.45 |
| January 2016 | $33.83 | $38.63 |
| December 2015 | $37.58 | $42.91 |
| November 2015 | $35.59 | $40.77 |
| October 2015 | $28.67 | $32.84 |
| September 2015 | $25.90 | $29.67 |
| August 2015 | $29.99 | $34.50 |
| July 2015 | $29.57 | $34.02 |
| June 2015 | $30.87 | $35.51 |
| May 2015 | $31.06 | $35.85 |
| April 2015 | $30.07 | $34.71 |
| March 2015 | $30.44 | $35.14 |
| February 2015 | $28.58 | $33.12 |
| January 2015 | $29.41 | $34.08 |
| December 2014 | $32.81 | $38.02 |
| November 2014 | $30.83 | $35.85 |
| October 2014 | $31.74 | $36.91 |
| September 2014 | $27.36 | $31.81 |
| August 2014 | $30.21 | $35.27 |
| July 2014 | $27.88 | $32.55 |
| June 2014 | $30.82 | $35.98 |
| May 2014 | $30.31 | $35.52 |
| April 2014 | $31.90 | $37.38 |
| March 2014 | $34.08 | $39.93 |
| February 2014 | $31.27 | $36.76 |
| January 2014 | $28.32 | $33.29 |
| December 2013 | $29.76 | $34.98 |
| November 2013 | $26.48 | $31.25 |
| October 2013 | $27.41 | $32.35 |
| September 2013 | $25.93 | $30.60 |
| August 2013 | $23.90 | $28.32 |
| July 2013 | $25.53 | $30.25 |
| June 2013 | $25.11 | $29.76 |
| May 2013 | $25.92 | $30.86 |
| April 2013 | $23.24 | $27.67 |
| March 2013 | $26.75 | $31.84 |
| February 2013 | $26.01 | $31.09 |
| January 2013 | $30.42 | $36.36 |
| December 2012 | $28.13 | $33.62 |
| November 2012 | $25.50 | $30.60 |
| October 2012 | $25.18 | $30.21 |
| September 2012 | $23.93 | $28.72 |
| August 2012 | $22.87 | $27.57 |
| July 2012 | $21.49 | $25.90 |
| June 2012 | $21.66 | $26.11 |
| May 2012 | $18.91 | $22.92 |
| April 2012 | $22.97 | $27.84 |
| March 2012 | $23.71 | $28.74 |
| February 2012 | $23.49 | $28.60 |
| January 2012 | $21.88 | $26.63 |
| December 2011 | $19.48 | $23.72 |
| November 2011 | $20.34 | $24.90 |
| October 2011 | $18.38 | $22.50 |
| September 2011 | $15.34 | $18.77 |
| August 2011 | $16.82 | $20.73 |
| July 2011 | $18.98 | $23.38 |
| June 2011 | $19.91 | $24.53 |
| May 2011 | $22.19 | $27.49 |
| April 2011 | $21.94 | $27.18 |
| March 2011 | $22.69 | $28.10 |
| February 2011 | $22.90 | $28.50 |
| January 2011 | $20.77 | $25.84 |
| December 2010 | $22.04 | $27.43 |
| November 2010 | $20.29 | $25.37 |
| October 2010 | $19.34 | $24.18 |
| September 2010 | $18.19 | $22.74 |
| August 2010 | $17.50 | $22.01 |
| July 2010 | $18.49 | $23.25 |
| June 2010 | $18.75 | $23.58 |
| May 2010 | $23.46 | $29.65 |
| April 2010 | $26.59 | $33.61 |
| March 2010 | $23.91 | $30.22 |
| February 2010 | $21.77 | $27.63 |
| January 2010 | $24.33 | $30.88 |
| December 2009 | $26.52 | $33.66 |
| November 2009 | $23.52 | $29.97 |
| October 2009 | $22.41 | $28.56 |
| September 2009 | $24.28 | $30.94 |
| August 2009 | $25.08 | $32.10 |
| July 2009 | $26.47 | $33.88 |
| June 2009 | $26 | $33.28 |
| May 2009 | $28.45 | $36.55 |
| April 2009 | $30.71 | $39.45 |
| March 2009 | $29.17 | $37.48 |
| February 2009 | $27.61 | $35.58 |
| January 2009 | $27.33 | $35.22 |
| December 2008 | $34.09 | $43.93 |
| November 2008 | $33.18 | $42.89 |
| October 2008 | $27.59 | $35.67 |
| September 2008 | $27.71 | $35.82 |
| August 2008 | $28.28 | $36.68 |
| July 2008 | $24.38 | $31.63 |
| June 2008 | $24.31 | $31.53 |
| May 2008 | $28.08 | $36.57 |
| April 2008 | $26.34 | $34.30 |
| March 2008 | $25.12 | $32.71 |
| February 2008 | $23.09 | $30.19 |
| January 2008 | $29.12 | $38.07 |
| December 2007 | $27.67 | $36.18 |
| November 2007 | $31.26 | $41.02 |
| October 2007 | $32.64 | $42.82 |
| September 2007 | $40.41 | $53.02 |
| August 2007 | $41.42 | $54.44 |
| July 2007 | $49.44 | $64.99 |
| June 2007 | $48.83 | $64.18 |
| May 2007 | $52.02 | $68.49 |
| April 2007 | $45.76 | $60.24 |
| March 2007 | $41.98 | $55.26 |
| February 2007 | $44.23 | $58.33 |
| January 2007 | $40.61 | $53.56 |
| December 2006 | $38.16 | $50.32 |
| November 2006 | $39.04 | $51.60 |
| October 2006 | $39.42 | $52.10 |
| September 2006 | $40.37 | $53.35 |
| August 2006 | $40.52 | $53.65 |
| July 2006 | $32.85 | $43.49 |
| June 2006 | $34.19 | $45.27 |
| May 2006 | $31.14 | $41.33 |
| April 2006 | $34.93 | $46.36 |
| March 2006 | $36.68 | $48.68 |
| February 2006 | $34.85 | $46.35 |
| January 2006 | $30.44 | $40.48 |
| December 2005 | $27 | $35.91 |
| November 2005 | $27.83 | $37.12 |
| October 2005 | $25.58 | $34.11 |
| September 2005 | $28.67 | $38.24 |
| August 2005 | $27.88 | $37.28 |
| July 2005 | $25.59 | $34.22 |
| June 2005 | $21.01 | $28.10 |
| May 2005 | $17.47 | $23.45 |
| April 2005 | $16.82 | $22.58 |
| March 2005 | $19.57 | $26.27 |
| February 2005 | $19.75 | $26.61 |
| January 2005 | $18.48 | $24.90 |
| December 2004 | $19.74 | $26.60 |
| November 2004 | $19.62 | $26.54 |
| October 2004 | $17.95 | $24.28 |
| September 2004 | $17.67 | $23.90 |
| August 2004 | $16.78 | $22.80 |
| July 2004 | $13.10 | $17.79 |
| June 2004 | $13.42 | $18.23 |
| May 2004 | $13.84 | $18.90 |
| April 2004 | $14.53 | $19.85 |
| March 2004 | $17.40 | $23.77 |
| February 2004 | $17.68 | $24.25 |
| January 2004 | $15.54 | $21.32 |
| December 2003 | $17.12 | $23.49 |
| November 2003 | $16.01 | $22.05 |
| October 2003 | $14.51 | $19.99 |
| September 2003 | $13.56 | $18.68 |
| August 2003 | $14.05 | $19.46 |
| July 2003 | $12.98 | $17.97 |
| June 2003 | $13.84 | $19.16 |
| May 2003 | $13.28 | $18.48 |
| April 2003 | $12.07 | $16.80 |
| March 2003 | $11.28 | $15.70 |
| February 2003 | $11.83 | $16.57 |
| January 2003 | $10.85 | $15.20 |
| December 2002 | $11.07 | $15.50 |
| November 2002 | $12.08 | $17 |
| October 2002 | $11.38 | $16.02 |
| September 2002 | $11.71 | $16.48 |
| August 2002 | $12.94 | $18.30 |
| July 2002 | $12.77 | $18.07 |
| June 2002 | $17.88 | $25.30 |
| May 2002 | $16.28 | $23.11 |
| April 2002 | $16.28 | $23.11 |
| March 2002 | $17.34 | $24.61 |
| February 2002 | $15.12 | $21.53 |
| January 2002 | $15.75 | $22.43 |
| December 2001 | $16.91 | $24.08 |
| November 2001 | $17.08 | $24.40 |
| October 2001 | $17.43 | $24.90 |
| September 2001 | $17.94 | $25.64 |
| August 2001 | $16.91 | $24.25 |
| July 2001 | $16.99 | $24.36 |
| June 2001 | $17.73 | $25.42 |
| May 2001 | $18.94 | $27.25 |
| April 2001 | $17.85 | $25.68 |
| March 2001 | $15.75 | $33.98 |
| February 2001 | $15.28 | $33.10 |
| January 2001 | $13.67 | $29.61 |
| December 2000 | $13.36 | $28.94 |
| November 2000 | $12.80 | $27.81 |
| October 2000 | $10.50 | $22.81 |
| September 2000 | $11.16 | $24.25 |
| August 2000 | $10.42 | $22.75 |
| July 2000 | $11.05 | $24.12 |
| June 2000 | $11.22 | $24.48 |
| May 2000 | $11.89 | $26.06 |
| April 2000 | $10.84 | $23.75 |
| March 2000 | $12.32 | $27 |
| February 2000 | $11.31 | $24.94 |
| January 2000 | $9.04 | $19.94 |
| December 1999 | $8.36 | $18.44 |
| November 1999 | $8.58 | $19 |
| October 1999 | $9.34 | $20.69 |
| September 1999 | $11.77 | $26.06 |
| August 1999 | $11.26 | $25 |
| July 1999 | $11.40 | $25.31 |
| June 1999 | $13.20 | $29.31 |
| May 1999 | $12.61 | $28.06 |
| April 1999 | $12.83 | $28.56 |
| March 1999 | $10.50 | $23.38 |
| February 1999 | $10.95 | $24.56 |
| January 1999 | $14.43 | $32.38 |
| December 1998 | $14.96 | $33.56 |
| November 1998 | $14.38 | $32.31 |
| October 1998 | $14.82 | $33.31 |
| September 1998 | $13.10 | $29.44 |
| August 1998 | $10.55 | $23.75 |
| July 1998 | $10.51 | $35.50 |
| June 1998 | $9.07 | $30.62 |
| May 1998 | $8.34 | $28.25 |
| April 1998 | $8.73 | $29.56 |
| March 1998 | $8.27 | $28 |
| February 1998 | $7.77 | $26.50 |
| January 1998 | $6.89 | $23.50 |
| December 1997 | $6.74 | $23 |
| November 1997 | $6.69 | $22.88 |
| October 1997 | $6.18 | $21.12 |
| September 1997 | $6.76 | $23.12 |
| August 1997 | $6.13 | $21 |
| July 1997 | $6.05 | $20.75 |
| June 1997 | $5.76 | $19.75 |
| May 1997 | $5.82 | $20 |
| April 1997 | $5.78 | $19.88 |
| March 1997 | $6 | $20.62 |
| February 1997 | $5.17 | $17.94 |
| January 1997 | $6.77 | $23.50 |
| December 1996 | $5.48 | $19 |
| November 1996 | $5.75 | $20 |
| October 1996 | $5.53 | $19.25 |
| September 1996 | $5.96 | $20.75 |
| August 1996 | $5.44 | $19 |
| July 1996 | $6.05 | $21.12 |
| June 1996 | $6.59 | $23 |
| May 1996 | $6.32 | $22.12 |
| April 1996 | $5.64 | $19.75 |
| March 1996 | $5.62 | $29.50 |
| February 1996 | $5.23 | $27.75 |
| January 1996 | $5.61 | $29.75 |
| December 1995 | $5.94 | $31.50 |
| November 1995 | $5.22 | $27.75 |
| October 1995 | $5.34 | $28.38 |
| September 1995 | $5.08 | $27 |
| August 1995 | $4.88 | $26 |
| July 1995 | $4.29 | $22.88 |
| June 1995 | $4.17 | $22.25 |
| May 1995 | $3.99 | $21.50 |
| April 1995 | $3.71 | $20 |
| March 1995 | $3.41 | $18.38 |
| February 1995 | $3.64 | $19.69 |
| January 1995 | $3.66 | $19.75 |
| December 1994 | $3.75 | $20.25 |
| November 1994 | $3.88 | $21 |
| October 1994 | $4.04 | $21.88 |
| September 1994 | $3.90 | $21.12 |
| August 1994 | $3.73 | $20.25 |
| July 1994 | $3.89 | $21.12 |
| June 1994 | $3.64 | $19.75 |
| May 1994 | $3.89 | $21.19 |
| April 1994 | $4.14 | $22.50 |
| March 1994 | $3.86 | $21 |
| February 1994 | $4.22 | $23 |
| January 1994 | $4.77 | $26 |
| December 1993 | $4.58 | $25 |
| November 1993 | $3.57 | $19.50 |
| October 1993 | $3.52 | $19.25 |
| September 1993 | $3.66 | $20 |
| August 1993 | $3.33 | $18.25 |
| July 1993 | $3.15 | $17.25 |
| June 1993 | $3.24 | $17.75 |
| May 1993 | $3.32 | $18.25 |
| April 1993 | $3.28 | $18 |
| March 1993 | $3.55 | $19.50 |
| February 1993 | $3.49 | $19.25 |
| January 1993 | $4.08 | $22.50 |
| December 1992 | $4.04 | $22.25 |
| November 1992 | $3.94 | $21.75 |
| October 1992 | $4.16 | $23 |
| September 1992 | $3.49 | $19.25 |
| August 1992 | $3.25 | $18 |
| July 1992 | $3.43 | $19 |
| June 1992 | $3.93 | $21.75 |
| May 1992 | $4.10 | $22.75 |
| April 1992 | $4.32 | $24 |
| March 1992 | $4.41 | $24.50 |
| February 1992 | $4.36 | $24.25 |
| January 1992 | $5.62 | $31.25 |
| December 1991 | $4.90 | $27.25 |
| November 1991 | $4.19 | $23.50 |
| October 1991 | $4.19 | $23.50 |
| September 1991 | $4.17 | $23.38 |
| August 1991 | $4.49 | $25.25 |
| July 1991 | $4.03 | $22.62 |
| June 1991 | $4.80 | $27 |
| May 1991 | $5.37 | $30.25 |
| April 1991 | $5.02 | $28.25 |
| March 1991 | $4.35 | $24.50 |
| February 1991 | $4.65 | $26.25 |
| January 1991 | $4.08 | $23 |
| December 1990 | $3.88 | $21.88 |
| November 1990 | $3.45 | $19.62 |
| October 1990 | $3.61 | $20.50 |
| September 1990 | $3.78 | $21.50 |
| August 1990 | $3.58 | $20.50 |
| July 1990 | $3.97 | $22.75 |
| June 1990 | $4.14 | $23.75 |
| May 1990 | $4.03 | $23.25 |
| April 1990 | $3.03 | $17.50 |
GVA
Price: $124.47
52 week price:
Dividend Yield: 0.36%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 25.87%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 3.67 USD
P/E Ratio: 38.80
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 56361
Ebitda: 67.7 millionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR20: 1.43%