NYSE · GVA · stock
Granite Construction INC (GVA) stock price history
Every NYSE trading session of Granite Construction INC from Apr 20, 1990 to Nov 11, 2026: 9,113 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GVA adjusted close, 1990 to 2026
- $160.26
- All time high, 2026
- $161.95
- 52 week high, $99.10 low
- 9,113
- Daily sessions since 1990
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
GVA key facts
- Granite Construction INC (GVA) closed at $126.40 on Nov 11, 2026 on NYSE.
- GVA's all time high close is $160.26, set on Jun 26, 2026; its all time low close is $2.85 on Aug 23, 1990.
- GVA's 52 week range is $99.10 to $161.95.
- GVA returned +23.7% over the year to Nov 11, 2026 and +215.4% over five years.
- Over ten years GVA returned +149%, +9.5% a year compounded.
- GVA's deepest drawdown was -84.7% from Jan 29, 2018 to Mar 17, 2020.
- DataCedar holds 9,113 daily sessions of GVA history from Apr 20, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GVA price chart, 1990 to 2026
GVA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.4% |
| 3 months | +0.8% |
| 6 months | -10.4% |
| Year to date | +8.6% |
| 1 year | +23.7% |
| 3 years | +187.0% |
| 5 years | +215.4% |
| 10 years | +148.7% |
| Since Apr 20, 1990 | +3,835% |
| Compound annual growth, 36.6 years | +10.6% |
GVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $160.26 on Jun 26, 2026
- All time low close
- $2.85 on Aug 23, 1990
- 52 week high
- $161.95 on Jun 26, 2026
- 52 week low
- $99.10 on Nov 11, 2025
- Deepest drawdown
- -84.7% from Jan 29, 2018 to Mar 17, 2020, recovered May 9, 2024
- Best single session
- +27.1% on Mar 19, 2020
- Worst single session
- -28.9% on Oct 25, 2019
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1990
- 39.4×
- Best calendar year
- 1998, +122%
- Worst calendar year
- 1999, -44%
GVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Apr 20, 1990; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $115.90 | $161.95 | $104.30 | $126.40 | +9.8% | 156.5M | 217 |
| 2025 | $87.81 | $119.38 | $68.69 | $115.13 | +32.2% | 159.3M | 250 |
| 2024 | $49.80 | $104.27 | $43.27 | $87.07 | +73.8% | 137.1M | 252 |
| 2023 | $34.28 | $51.34 | $33.16 | $50.11 | +46.8% | 90.4M | 250 |
| 2022 | $37.25 | $38.70 | $24.57 | $34.12 | -7.8% | 89.7M | 251 |
| 2021 | $25.42 | $41.98 | $24.43 | $37.02 | +46.8% | 91.1M | 252 |
| 2020 | $25.68 | $26.47 | $8.16 | $25.22 | -0.6% | 141.5M | 253 |
| 2019 | $35.88 | $44.36 | $20.58 | $25.38 | -30.3% | 147.1M | 252 |
| 2018 | $56.95 | $61.31 | $34.73 | $36.40 | -35.8% | 99.3M | 251 |
| 2017 | $49.36 | $60.13 | $40.01 | $56.70 | +16.5% | 94.4M | 251 |
| 2016 | $37.08 | $54.92 | $31.25 | $48.69 | +29.6% | 78.6M | 252 |
| 2015 | $33.07 | $38.88 | $24.84 | $37.57 | +14.5% | 55.7M | 252 |
| 2014 | $29.73 | $34.58 | $26.18 | $32.81 | +10.3% | 52.2M | 252 |
| 2013 | $28.90 | $31.57 | $21.90 | $29.75 | +5.8% | 51.5M | 252 |
| 2012 | $19.87 | $28.85 | $17.64 | $28.13 | +44.4% | 60.7M | 250 |
| 2011 | $22.29 | $23.85 | $13.73 | $19.48 | -11.6% | 91.2M | 252 |
| 2010 | $26.71 | $28.36 | $16.87 | $22.04 | -16.9% | 119.3M | 252 |
| 2009 | $34.10 | $35.76 | $21.30 | $26.52 | -22.2% | 206.2M | 251 |
| 2008 | $27.62 | $38.68 | $16.40 | $34.09 | +23.2% | 216.5M | 253 |
| 2007 | $38.86 | $56.77 | $24.74 | $27.67 | -27.5% | 194.1M | 251 |
| 2006 | $27.38 | $48.22 | $26.63 | $38.16 | +41.3% | 119.5M | 251 |
| 2005 | $19.89 | $29.90 | $16.39 | $27.00 | +36.8% | 55M | 252 |
| 2004 | $17.20 | $20.63 | $12.64 | $19.74 | +15.3% | 50.5M | 252 |
| 2003 | $11.21 | $17.68 | $9.68 | $17.13 | +54.8% | 50.6M | 252 |
| 2002 | $16.91 | $18.18 | $9.69 | $11.07 | -34.6% | 43.2M | 252 |
| 2001 | $13.36 | $21.62 | $13.33 | $16.91 | +26.6% | 41.2M | 247 |
| 2000 | $8.42 | $14.28 | $7.91 | $13.36 | +59.8% | 23.4M | 251 |
| 1999 | $14.96 | $16.83 | $7.57 | $8.36 | -44.1% | 35.3M | 251 |
| 1998 | $6.71 | $15.30 | $6.27 | $14.96 | +121.8% | 32.1M | 250 |
| 1997 | $5.76 | $7.13 | $4.97 | $6.74 | +23.2% | 19M | 240 |
| 1996 | $5.94 | $7.79 | $5.09 | $5.48 | -7.8% | 29.4M | 249 |
| 1995 | $3.84 | $6.01 | $3.34 | $5.94 | +58.5% | 41.1M | 243 |
| 1994 | $4.58 | $4.81 | $2.95 | $3.75 | -18.2% | 29.7M | 244 |
| 1993 | $3.90 | $4.63 | $2.82 | $4.58 | +13.5% | 25M | 237 |
| 1992 | $4.76 | $5.98 | $2.98 | $4.04 | -17.6% | 51.7M | 243 |
| 1991 | $3.90 | $5.77 | $3.48 | $4.90 | +25.5% | 48.4M | 250 |
| 1990 | $3.17 | $4.55 | $2.85 | $3.90 | n/a | 35.7M | 153 |
GVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $126.40 | +2.2% |
| October 2026 | $123.62 | +6.7% |
| September 2026 | $115.91 | -3.9% |
| August 2026 | $120.56 | -0.3% |
| July 2026 | $120.97 | -23.5% |
| June 2026 | $158.08 | +15.6% |
| May 2026 | $136.73 | -0.2% |
| April 2026 | $136.96 | +14.3% |
| March 2026 | $119.78 | -10.7% |
| February 2026 | $134.20 | +11.4% |
| January 2026 | $120.51 | +4.7% |
| December 2025 | $115.13 | +7.4% |
About the GVA data
Daily bars. 9,113 sessions from Apr 20, 1990 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
GVA share price history
