GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 503,906 Value ($000) $58 Avg Close $107.45 Range $97.26 - $119.74

Q3 2025

Shares 142,165 Value ($000) $16 Avg Close $102.74 Range $89.80 - $112.16

Q2 2025

Shares 42,266 Value ($000) $4 Avg Close $84.26 Range $69.08 - $94.00

Q1 2025

Shares 44,030 Value ($000) $3 Avg Close $83.53 Range $69.67 - $96.93

Q4 2024

Shares 41,787 Value ($000) $4 Avg Close $90.12 Range $75.76 - $105.20

Q3 2024

Shares 38,657 Value ($000) $3 Avg Close $70.28 Range $58.23 - $81.38

Q2 2024

Shares 38,312 Value ($000) $2 Avg Close $59.23 Range $52.99 - $65.08

Q1 2024

Shares 41,727 Value ($000) $2 Avg Close $49.82 Range $43.92 - $57.93

Q4 2023

Shares 40,129 Value ($000) $2 Avg Close $43.61 Range $33.74 - $52.24

Q3 2023

Shares 39,164 Value ($000) $1 Avg Close $40.62 Range $35.93 - $43.92

Q2 2023

Shares 37,303 Value ($000) $1 Avg Close $38.23 Range $34.38 - $41.87

Q1 2023

Shares 36,685 Value ($000) $2 Avg Close $40.70 Range $34.18 - $44.15

Q4 2022

Shares 38,221 Value ($000) $1 Avg Close $32.72 Range $25.57 - $37.02

Q3 2022

Shares 39,022 Value ($000) $991 Avg Close $29.48 Range $25.35 - $32.33

Q2 2022

Shares 38,471 Value ($000) $1,121 Avg Close $31.07 Range $27.85 - $33.39

Q1 2022

Shares 38,206 Value ($000) $1,253 Avg Close $34.48 Range $27.84 - $40.46

Q4 2021

Shares 37,181 Value ($000) $1,439 Avg Close $39.66 Range $35.85 - $43.98

Q3 2021

Shares 37,981 Value ($000) $1,502 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 44,681 Value ($000) $1,856 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 50,759 Value ($000) $2,043 Avg Close $34.61 Range $25.88 - $41.14

Q4 2020

Shares 42,219 Value ($000) $1,128 Avg Close $22.98 Range $17.12 - $28.17

Q3 2020

Shares 45,150 Value ($000) $795 Avg Close $18.30 Range $16.51 - $20.66

Q2 2020

Shares 50,650 Value ($000) $969 Avg Close $16.95 Range $12.58 - $22.23

Q1 2020

Shares 50,466 Value ($000) $766 Avg Close $22.45 Range $8.90 - $28.68

Q4 2019

Shares 36,694 Value ($000) $1,015 Avg Close $28.44 Range $22.55 - $37.71

Q3 2019

Shares 30,032 Value ($000) $965 Avg Close $34.67 Range $26.57 - $48.75

Q2 2019

Shares 29,813 Value ($000) $1,436 Avg Close $43.73 Range $39.67 - $48.80

Q1 2019

Shares 29,648 Value ($000) $1,279 Avg Close $44.54 Range $39.07 - $49.03

Q4 2018

Shares 29,528 Value ($000) $1,189 Avg Close $45.68 Range $38.55 - $58.93

Q3 2018

Shares 24,546 Value ($000) $1,122 Avg Close $48.84 Range $40.76 - $57.17

Q2 2018

Shares 24,684 Value ($000) $1,374 Avg Close $56.52 Range $52.18 - $60.11

Q1 2018

Shares 15,029 Value ($000) $840 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 14,952 Value ($000) $948 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 14,962 Value ($000) $867 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 715,650 Value ($000) $34,523 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 760,737 Value ($000) $38,181 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 912,108 Value ($000) $50,166 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 935,235 Value ($000) $46,519 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 14,950 Value ($000) $681 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 14,950 Value ($000) $715 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 12,950 Value ($000) $556 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 12,850 Value ($000) $381 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 12,850 Value ($000) $456 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 12,850 Value ($000) $452 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 12,850 Value ($000) $489 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 12,850 Value ($000) $409 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 12,850 Value ($000) $462 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 12,850 Value ($000) $513 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 12,850 Value ($000) $449 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 9,850 Value ($000) $301 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 9,850 Value ($000) $293 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	503,906	$58	$107.45	$97.26 - $119.74
Q3 2025	142,165	$16	$102.74	$89.80 - $112.16
Q2 2025	42,266	$4	$84.26	$69.08 - $94.00
Q1 2025	44,030	$3	$83.53	$69.67 - $96.93
Q4 2024	41,787	$4	$90.12	$75.76 - $105.20
Q3 2024	38,657	$3	$70.28	$58.23 - $81.38
Q2 2024	38,312	$2	$59.23	$52.99 - $65.08
Q1 2024	41,727	$2	$49.82	$43.92 - $57.93
Q4 2023	40,129	$2	$43.61	$33.74 - $52.24
Q3 2023	39,164	$1	$40.62	$35.93 - $43.92
Q2 2023	37,303	$1	$38.23	$34.38 - $41.87
Q1 2023	36,685	$2	$40.70	$34.18 - $44.15
Q4 2022	38,221	$1	$32.72	$25.57 - $37.02
Q3 2022	39,022	$991	$29.48	$25.35 - $32.33
Q2 2022	38,471	$1,121	$31.07	$27.85 - $33.39
Q1 2022	38,206	$1,253	$34.48	$27.84 - $40.46
Q4 2021	37,181	$1,439	$39.66	$35.85 - $43.98
Q3 2021	37,981	$1,502	$39.54	$35.62 - $43.28
Q2 2021	44,681	$1,856	$39.67	$36.71 - $44.31
Q1 2021	50,759	$2,043	$34.61	$25.88 - $41.14
Q4 2020	42,219	$1,128	$22.98	$17.12 - $28.17
Q3 2020	45,150	$795	$18.30	$16.51 - $20.66
Q2 2020	50,650	$969	$16.95	$12.58 - $22.23
Q1 2020	50,466	$766	$22.45	$8.90 - $28.68
Q4 2019	36,694	$1,015	$28.44	$22.55 - $37.71
Q3 2019	30,032	$965	$34.67	$26.57 - $48.75
Q2 2019	29,813	$1,436	$43.73	$39.67 - $48.80
Q1 2019	29,648	$1,279	$44.54	$39.07 - $49.03
Q4 2018	29,528	$1,189	$45.68	$38.55 - $58.93
Q3 2018	24,546	$1,122	$48.84	$40.76 - $57.17
Q2 2018	24,684	$1,374	$56.52	$52.18 - $60.11
Q1 2018	15,029	$840	$61.64	$52.14 - $68.58
Q4 2017	14,952	$948	$62.43	$55.78 - $67.40
Q3 2017	14,962	$867	$52.71	$47.05 - $59.36
Q2 2017	715,650	$34,523	$49.75	$45.14 - $55.11
Q1 2017	760,737	$38,181	$53.21	$45.19 - $59.99
Q4 2016	912,108	$50,166	$53.09	$42.59 - $62.18
Q3 2016	935,235	$46,519	$48.60	$44.35 - $51.35
Q2 2016	14,950	$681	$44.18	$40.16 - $48.59
Q1 2016	14,950	$715	$40.70	$35.69 - $47.99
Q4 2015	12,950	$556	$37.52	$28.45 - $44.40
Q3 2015	12,850	$381	$33.62	$28.94 - $36.07
Q2 2015	12,850	$456	$36.50	$33.85 - $38.68
Q1 2015	12,850	$452	$34.75	$31.54 - $38.42
Q4 2014	12,850	$489	$35.32	$30.44 - $39.09
Q3 2014	12,850	$409	$34.51	$31.78 - $37.49
Q2 2014	12,850	$462	$36.55	$34.24 - $40.52
Q1 2014	12,850	$513	$35.88	$31.39 - $40.55
Q4 2013	12,850	$449	$31.44	$28.35 - $35.32
Q3 2013	9,850	$301	$30.25	$27.88 - $32.46
Q2 2013	9,850	$293	$29.55	$26.07 - $32.16