GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 944,981 Value ($000) $109,004 Avg Close $107.45 Range $97.26 - $119.74

Q3 2025

Shares 786,304 Value ($000) $86,218 Avg Close $102.74 Range $89.80 - $112.16

Q2 2025

Shares 798,905 Value ($000) $74,706 Avg Close $84.26 Range $69.08 - $94.00

Q1 2025

Shares 1,087,251 Value ($000) $81,979 Avg Close $83.53 Range $69.67 - $96.93

Q4 2024

Shares 1,035,584 Value ($000) $90,831 Avg Close $90.12 Range $75.76 - $105.20

Q3 2024

Shares 1,031,428 Value ($000) $81,772 Avg Close $70.28 Range $58.23 - $81.38

Q2 2024

Shares 755,504 Value ($000) $46,819 Avg Close $59.23 Range $52.99 - $65.08

Q1 2024

Shares 765,371 Value ($000) $43,726 Avg Close $49.82 Range $43.92 - $57.93

Q4 2023

Shares 1,134,648 Value ($000) $57,708 Avg Close $43.61 Range $33.74 - $52.24

Q3 2023

Shares 843,194 Value ($000) $32,058 Avg Close $40.62 Range $35.93 - $43.92

Q2 2023

Shares 836,440 Value ($000) $33,274 Avg Close $38.23 Range $34.38 - $41.87

Q1 2023

Shares 1,748,607 Value ($000) $71,833 Avg Close $40.70 Range $34.18 - $44.15

Q4 2022

Shares 1,552,637 Value ($000) $54,451 Avg Close $32.72 Range $25.57 - $37.02

Q3 2022

Shares 1,330,382 Value ($000) $33,777 Avg Close $29.48 Range $25.35 - $32.33

Q2 2022

Shares 1,366,957 Value ($000) $39,833 Avg Close $31.07 Range $27.85 - $33.39

Q1 2022

Shares 1,433,688 Value ($000) $47,025 Avg Close $34.48 Range $27.84 - $40.46

Q4 2021

Shares 1,335,217 Value ($000) $51,673 Avg Close $39.66 Range $35.85 - $43.98

Q3 2021

Shares 1,260,375 Value ($000) $49,847 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 1,116,737 Value ($000) $46,378 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 880,092 Value ($000) $35,424 Avg Close $34.61 Range $25.88 - $41.14

Q4 2020

Shares 910,556 Value ($000) $24,320 Avg Close $22.98 Range $17.12 - $28.17

Q3 2020

Shares 930,988 Value ($000) $16,395 Avg Close $18.30 Range $16.51 - $20.66

Q2 2020

Shares 985,822 Value ($000) $18,869 Avg Close $16.95 Range $12.58 - $22.23

Q1 2020

Shares 926,108 Value ($000) $14,058 Avg Close $22.45 Range $8.90 - $28.68

Q4 2019

Shares 1,019,653 Value ($000) $28,214 Avg Close $28.44 Range $22.55 - $37.71

Q3 2019

Shares 167,245 Value ($000) $5,373 Avg Close $34.67 Range $26.57 - $48.75

Q2 2019

Shares 163,333 Value ($000) $7,870 Avg Close $43.73 Range $39.67 - $48.80

Q1 2019

Shares 121,126 Value ($000) $5,227 Avg Close $44.54 Range $39.07 - $49.03

Q4 2018

Shares 192,777 Value ($000) $7,764 Avg Close $45.68 Range $38.55 - $58.93

Q3 2018

Shares 229,951 Value ($000) $10,508 Avg Close $48.84 Range $40.76 - $57.17

Q2 2018

Shares 234,683 Value ($000) $13,063 Avg Close $56.52 Range $52.18 - $60.11

Q1 2018

Shares 259,864 Value ($000) $14,516 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 225,398 Value ($000) $14,296 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 224,035 Value ($000) $12,982 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 173,637 Value ($000) $8,376 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 230,893 Value ($000) $11,589 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 228,513 Value ($000) $12,568 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 82,589 Value ($000) $4,108 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 60,675 Value ($000) $2,763 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 41,594 Value ($000) $1,988 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 49,401 Value ($000) $2,120 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 29,138 Value ($000) $864 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 57,905 Value ($000) $2,057 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 35,570 Value ($000) $1,250 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 25,231 Value ($000) $959 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 19,328 Value ($000) $615 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 26,680 Value ($000) $961 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 49,444 Value ($000) $1,975 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 53,043 Value ($000) $1,855 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 67,557 Value ($000) $2,068 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 65,255 Value ($000) $1,942 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	944,981	$109,004	$107.45	$97.26 - $119.74
Q3 2025	786,304	$86,218	$102.74	$89.80 - $112.16
Q2 2025	798,905	$74,706	$84.26	$69.08 - $94.00
Q1 2025	1,087,251	$81,979	$83.53	$69.67 - $96.93
Q4 2024	1,035,584	$90,831	$90.12	$75.76 - $105.20
Q3 2024	1,031,428	$81,772	$70.28	$58.23 - $81.38
Q2 2024	755,504	$46,819	$59.23	$52.99 - $65.08
Q1 2024	765,371	$43,726	$49.82	$43.92 - $57.93
Q4 2023	1,134,648	$57,708	$43.61	$33.74 - $52.24
Q3 2023	843,194	$32,058	$40.62	$35.93 - $43.92
Q2 2023	836,440	$33,274	$38.23	$34.38 - $41.87
Q1 2023	1,748,607	$71,833	$40.70	$34.18 - $44.15
Q4 2022	1,552,637	$54,451	$32.72	$25.57 - $37.02
Q3 2022	1,330,382	$33,777	$29.48	$25.35 - $32.33
Q2 2022	1,366,957	$39,833	$31.07	$27.85 - $33.39
Q1 2022	1,433,688	$47,025	$34.48	$27.84 - $40.46
Q4 2021	1,335,217	$51,673	$39.66	$35.85 - $43.98
Q3 2021	1,260,375	$49,847	$39.54	$35.62 - $43.28
Q2 2021	1,116,737	$46,378	$39.67	$36.71 - $44.31
Q1 2021	880,092	$35,424	$34.61	$25.88 - $41.14
Q4 2020	910,556	$24,320	$22.98	$17.12 - $28.17
Q3 2020	930,988	$16,395	$18.30	$16.51 - $20.66
Q2 2020	985,822	$18,869	$16.95	$12.58 - $22.23
Q1 2020	926,108	$14,058	$22.45	$8.90 - $28.68
Q4 2019	1,019,653	$28,214	$28.44	$22.55 - $37.71
Q3 2019	167,245	$5,373	$34.67	$26.57 - $48.75
Q2 2019	163,333	$7,870	$43.73	$39.67 - $48.80
Q1 2019	121,126	$5,227	$44.54	$39.07 - $49.03
Q4 2018	192,777	$7,764	$45.68	$38.55 - $58.93
Q3 2018	229,951	$10,508	$48.84	$40.76 - $57.17
Q2 2018	234,683	$13,063	$56.52	$52.18 - $60.11
Q1 2018	259,864	$14,516	$61.64	$52.14 - $68.58
Q4 2017	225,398	$14,296	$62.43	$55.78 - $67.40
Q3 2017	224,035	$12,982	$52.71	$47.05 - $59.36
Q2 2017	173,637	$8,376	$49.75	$45.14 - $55.11
Q1 2017	230,893	$11,589	$53.21	$45.19 - $59.99
Q4 2016	228,513	$12,568	$53.09	$42.59 - $62.18
Q3 2016	82,589	$4,108	$48.60	$44.35 - $51.35
Q2 2016	60,675	$2,763	$44.18	$40.16 - $48.59
Q1 2016	41,594	$1,988	$40.70	$35.69 - $47.99
Q4 2015	49,401	$2,120	$37.52	$28.45 - $44.40
Q3 2015	29,138	$864	$33.62	$28.94 - $36.07
Q2 2015	57,905	$2,057	$36.50	$33.85 - $38.68
Q1 2015	35,570	$1,250	$34.75	$31.54 - $38.42
Q4 2014	25,231	$959	$35.32	$30.44 - $39.09
Q3 2014	19,328	$615	$34.51	$31.78 - $37.49
Q2 2014	26,680	$961	$36.55	$34.24 - $40.52
Q1 2014	49,444	$1,975	$35.88	$31.39 - $40.55
Q4 2013	53,043	$1,855	$31.44	$28.35 - $35.32
Q3 2013	67,557	$2,068	$30.25	$27.88 - $32.46
Q2 2013	65,255	$1,942	$29.55	$26.07 - $32.16