Granite Construction Incorporated
GVANYSEIndustrials● Active
$139.85
$-1.50(-1.06%)
Market Cap$6.1B
P/E Ratio—
52W High$145
52W Low$87.72
Granite Construction Incorporated（GVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.00
May 6, 2026
-3.6% from here
5-Year Low5Y
$25.35
Sep 30, 2022
+451.7% from low
IPO Priceadj.
$5.33
Apr 20, 1990
+2.5K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $141.00 | $141.87 | $138.57 | $139.85 | $139.85 | 579K | -0.82% |
| Jun 5, 2026 | $141.38 | $144.10 | $140.00 | $141.35 | $141.35 | 651K | -0.02% |
| Jun 4, 2026 | $138.78 | $141.87 | $137.83 | $141.57 | $141.57 | 513K | +2.01% |
| Jun 3, 2026 | $136.01 | $139.17 | $136.01 | $139.03 | $139.03 | 658K | +2.22% |
| Jun 2, 2026 | $136.00 | $139.13 | $136.00 | $136.75 | $136.75 | 688K | +0.55% |
| Jun 1, 2026 | $134.79 | $137.75 | $133.64 | $136.53 | $136.53 | 1.5M | +1.29% |
| May 29, 2026 | $137.93 | $140.02 | $136.58 | $136.84 | $136.84 | 1.1M | -0.79% |
| May 28, 2026 | $136.58 | $140.00 | $135.85 | $137.31 | $137.31 | 609K | +0.53% |
| May 27, 2026 | $135.89 | $138.26 | $134.38 | $134.65 | $134.65 | 659K | -0.91% |
| May 26, 2026 | $130.91 | $134.13 | $130.22 | $133.52 | $133.52 | 562K | +1.99% |
| May 22, 2026 | $128.25 | $131.11 | $126.28 | $129.95 | $129.95 | 462K | +1.33% |
| May 21, 2026 | $129.76 | $130.15 | $127.56 | $127.63 | $127.63 | 728K | -1.64% |
| May 20, 2026 | $133.29 | $135.11 | $130.44 | $130.74 | $130.74 | 2.6M | -1.91% |
| May 19, 2026 | $135.28 | $135.64 | $132.10 | $132.46 | $132.46 | 986K | -2.08% |
| May 18, 2026 | $138.78 | $139.94 | $135.23 | $137.28 | $137.28 | 648K | -1.08% |
| May 15, 2026 | $139.88 | $139.88 | $136.60 | $138.55 | $138.55 | 699K | -0.95% |
| May 14, 2026 | $144.53 | $144.76 | $140.02 | $140.93 | $140.93 | 738K | -2.49% |
| May 13, 2026 | $140.77 | $143.75 | $139.07 | $143.13 | $143.13 | 751K | +1.68% |
| May 12, 2026 | $140.72 | $141.24 | $137.65 | $140.42 | $140.42 | 766K | -0.21% |
| May 11, 2026 | $141.67 | $142.19 | $140.39 | $141.21 | $141.21 | 581K | -0.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GVA
Jan 1 → Dec 31 · 6 years2026+20.4%$116.12 → $139.85
+20.4%
2025+30.4%$88.46 → $115.35
+30.4%
2024+73.5%$50.55 → $87.71
+73.5%
2023+44.4%$35.23 → $50.86
+44.4%
2022-9.9%$38.94 → $35.07
-9.9%
2021-3.7%$40.17 → $38.70
-3.7%
Best Year2024 · +73.5%
Worst Year2022 · -9.9%
Positive Years4 / 6
Avg Annual Return+25.9%
6Y Total Return+248.1%
6Y CAGR~+23.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GVA?
If you invested $1,000 in GVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26,238
Total Return+2523.8%
CAGR~+9.5% / yr
Profit+$25,238
Based on Apr 20, 1990 · $5.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Granite Construction Incorporated（GVA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $139.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GVA 历史股价FMP 日线复权 OHLCV