GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 67,065 Value ($000) $8 Avg Close $107.45 Range $97.26 - $119.74

Q3 2025

Shares 67,365 Value ($000) $7 Avg Close $102.74 Range $89.80 - $112.16

Q2 2025

Shares 69,165 Value ($000) $6 Avg Close $84.26 Range $69.08 - $94.00

Q1 2025

Shares 69,165 Value ($000) $5 Avg Close $83.53 Range $69.67 - $96.93

Q4 2024

Shares 69,359 Value ($000) $6 Avg Close $90.12 Range $75.76 - $105.20

Q3 2024

Shares 66,670 Value ($000) $5 Avg Close $70.28 Range $58.23 - $81.38

Q2 2024

Shares 67,070 Value ($000) $4 Avg Close $59.23 Range $52.99 - $65.08

Q1 2024

Shares 70,670 Value ($000) $4 Avg Close $49.82 Range $43.92 - $57.93

Q4 2023

Shares 71,370 Value ($000) $4 Avg Close $43.61 Range $33.74 - $52.24

Q3 2023

Shares 80,275 Value ($000) $3 Avg Close $40.62 Range $35.93 - $43.92

Q2 2023

Shares 81,252 Value ($000) $3 Avg Close $38.23 Range $34.38 - $41.87

Q1 2023

Shares 81,852 Value ($000) $3 Avg Close $40.70 Range $34.18 - $44.15

Q4 2022

Shares 82,152 Value ($000) $3 Avg Close $32.72 Range $25.57 - $37.02

Q3 2022

Shares 82,352 Value ($000) $2,091 Avg Close $29.48 Range $25.35 - $32.33

Q2 2022

Shares 83,052 Value ($000) $2,420 Avg Close $31.07 Range $27.85 - $33.39

Q1 2022

Shares 83,252 Value ($000) $2,731 Avg Close $34.48 Range $27.84 - $40.46

Q4 2021

Shares 83,252 Value ($000) $3,222 Avg Close $39.66 Range $35.85 - $43.98

Q3 2021

Shares 83,552 Value ($000) $3,304 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 83,552 Value ($000) $3,470 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 83,652 Value ($000) $3,367 Avg Close $34.61 Range $25.88 - $41.14

Q4 2020

Shares 86,252 Value ($000) $2,304 Avg Close $22.98 Range $17.12 - $28.17

Q3 2020

Shares 86,252 Value ($000) $1,519 Avg Close $18.30 Range $16.51 - $20.66

Q2 2020

Shares 86,723 Value ($000) $1,660 Avg Close $16.95 Range $12.58 - $22.23

Q1 2020

Shares 85,864 Value ($000) $1,303 Avg Close $22.45 Range $8.90 - $28.68

Q4 2019

Shares 85,851 Value ($000) $2,375 Avg Close $28.44 Range $22.55 - $37.71

Q3 2019

Shares 68,851 Value ($000) $2,212 Avg Close $34.67 Range $26.57 - $48.75

Q2 2019

Shares 68,851 Value ($000) $3,317 Avg Close $43.73 Range $39.67 - $48.80

Q1 2019

Shares 68,851 Value ($000) $2,971 Avg Close $44.54 Range $39.07 - $49.03

Q4 2018

Shares 68,851 Value ($000) $2,773 Avg Close $45.68 Range $38.55 - $58.93

Q3 2018

Shares 68,851 Value ($000) $3,146 Avg Close $48.84 Range $40.76 - $57.17

Q2 2018

Shares 68,851 Value ($000) $3,832 Avg Close $56.52 Range $52.18 - $60.11

Q1 2018

Shares 68,851 Value ($000) $3,846 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 68,851 Value ($000) $4,367 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 68,851 Value ($000) $3,990 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 68,851 Value ($000) $3,321 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 68,851 Value ($000) $3,456 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 68,851 Value ($000) $3,787 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 68,851 Value ($000) $3,425 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 68,851 Value ($000) $3,136 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 68,851 Value ($000) $3,291 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 68,851 Value ($000) $2,954 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 68,851 Value ($000) $2,043 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 68,851 Value ($000) $2,445 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 68,851 Value ($000) $2,419 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 68,851 Value ($000) $2,618 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 68,851 Value ($000) $2,190 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 68,851 Value ($000) $2,477 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 69,351 Value ($000) $2,769 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 78,351 Value ($000) $2,741 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 82,351 Value ($000) $2,520 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 82,451 Value ($000) $2,454 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,065	$8	$107.45	$97.26 - $119.74
Q3 2025	67,365	$7	$102.74	$89.80 - $112.16
Q2 2025	69,165	$6	$84.26	$69.08 - $94.00
Q1 2025	69,165	$5	$83.53	$69.67 - $96.93
Q4 2024	69,359	$6	$90.12	$75.76 - $105.20
Q3 2024	66,670	$5	$70.28	$58.23 - $81.38
Q2 2024	67,070	$4	$59.23	$52.99 - $65.08
Q1 2024	70,670	$4	$49.82	$43.92 - $57.93
Q4 2023	71,370	$4	$43.61	$33.74 - $52.24
Q3 2023	80,275	$3	$40.62	$35.93 - $43.92
Q2 2023	81,252	$3	$38.23	$34.38 - $41.87
Q1 2023	81,852	$3	$40.70	$34.18 - $44.15
Q4 2022	82,152	$3	$32.72	$25.57 - $37.02
Q3 2022	82,352	$2,091	$29.48	$25.35 - $32.33
Q2 2022	83,052	$2,420	$31.07	$27.85 - $33.39
Q1 2022	83,252	$2,731	$34.48	$27.84 - $40.46
Q4 2021	83,252	$3,222	$39.66	$35.85 - $43.98
Q3 2021	83,552	$3,304	$39.54	$35.62 - $43.28
Q2 2021	83,552	$3,470	$39.67	$36.71 - $44.31
Q1 2021	83,652	$3,367	$34.61	$25.88 - $41.14
Q4 2020	86,252	$2,304	$22.98	$17.12 - $28.17
Q3 2020	86,252	$1,519	$18.30	$16.51 - $20.66
Q2 2020	86,723	$1,660	$16.95	$12.58 - $22.23
Q1 2020	85,864	$1,303	$22.45	$8.90 - $28.68
Q4 2019	85,851	$2,375	$28.44	$22.55 - $37.71
Q3 2019	68,851	$2,212	$34.67	$26.57 - $48.75
Q2 2019	68,851	$3,317	$43.73	$39.67 - $48.80
Q1 2019	68,851	$2,971	$44.54	$39.07 - $49.03
Q4 2018	68,851	$2,773	$45.68	$38.55 - $58.93
Q3 2018	68,851	$3,146	$48.84	$40.76 - $57.17
Q2 2018	68,851	$3,832	$56.52	$52.18 - $60.11
Q1 2018	68,851	$3,846	$61.64	$52.14 - $68.58
Q4 2017	68,851	$4,367	$62.43	$55.78 - $67.40
Q3 2017	68,851	$3,990	$52.71	$47.05 - $59.36
Q2 2017	68,851	$3,321	$49.75	$45.14 - $55.11
Q1 2017	68,851	$3,456	$53.21	$45.19 - $59.99
Q4 2016	68,851	$3,787	$53.09	$42.59 - $62.18
Q3 2016	68,851	$3,425	$48.60	$44.35 - $51.35
Q2 2016	68,851	$3,136	$44.18	$40.16 - $48.59
Q1 2016	68,851	$3,291	$40.70	$35.69 - $47.99
Q4 2015	68,851	$2,954	$37.52	$28.45 - $44.40
Q3 2015	68,851	$2,043	$33.62	$28.94 - $36.07
Q2 2015	68,851	$2,445	$36.50	$33.85 - $38.68
Q1 2015	68,851	$2,419	$34.75	$31.54 - $38.42
Q4 2014	68,851	$2,618	$35.32	$30.44 - $39.09
Q3 2014	68,851	$2,190	$34.51	$31.78 - $37.49
Q2 2014	68,851	$2,477	$36.55	$34.24 - $40.52
Q1 2014	69,351	$2,769	$35.88	$31.39 - $40.55
Q4 2013	78,351	$2,741	$31.44	$28.35 - $35.32
Q3 2013	82,351	$2,520	$30.25	$27.88 - $32.46
Q2 2013	82,451	$2,454	$29.55	$26.07 - $32.16