GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 21,491 Value ($000) $2,479 Avg Close $107.45 Range $97.26 - $119.74

Q3 2025

Shares 22,463 Value ($000) $2,463 Avg Close $102.74 Range $89.80 - $112.16

Q2 2025

Shares 22,751 Value ($000) $2,127 Avg Close $84.26 Range $69.08 - $94.00

Q1 2025

Shares 24,051 Value ($000) $1,813 Avg Close $83.53 Range $69.67 - $96.93

Q4 2024

Shares 23,308 Value ($000) $2,044 Avg Close $90.12 Range $75.76 - $105.20

Q3 2024

Shares 24,101 Value ($000) $1,911 Avg Close $70.28 Range $58.23 - $81.38

Q2 2024

Shares 24,580 Value ($000) $1,523 Avg Close $59.23 Range $52.99 - $65.08

Q1 2024

Shares 23,231 Value ($000) $1,327 Avg Close $49.82 Range $43.92 - $57.93

Q4 2023

Shares 21,287 Value ($000) $1,083 Avg Close $43.61 Range $33.74 - $52.24

Q3 2023

Shares 21,628 Value ($000) $822 Avg Close $40.62 Range $35.93 - $43.92

Q2 2023

Shares 17,510 Value ($000) $697 Avg Close $38.23 Range $34.38 - $41.87

Q1 2023

Shares 17,913 Value ($000) $736 Avg Close $40.70 Range $34.18 - $44.15

Q4 2022

Shares 17,854 Value ($000) $626 Avg Close $32.72 Range $25.57 - $37.02

Q3 2022

Shares 18,154 Value ($000) $461 Avg Close $29.48 Range $25.35 - $32.33

Q2 2022

Shares 18,468 Value ($000) $538 Avg Close $31.07 Range $27.85 - $33.39

Q1 2022

Shares 18,886 Value ($000) $619 Avg Close $34.48 Range $27.84 - $40.46

Q4 2021

Shares 23,157 Value ($000) $896 Avg Close $39.66 Range $35.85 - $43.98

Q3 2021

Shares 23,235 Value ($000) $919 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 25,652 Value ($000) $1,065 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 26,558 Value ($000) $1,069 Avg Close $34.61 Range $25.88 - $41.14

Q4 2020

Shares 28,152 Value ($000) $752 Avg Close $22.98 Range $17.12 - $28.17

Q3 2020

Shares 27,201 Value ($000) $479 Avg Close $18.30 Range $16.51 - $20.66

Q2 2020

Shares 28,202 Value ($000) $542 Avg Close $16.95 Range $12.58 - $22.23

Q1 2020

Shares 29,940 Value ($000) $454 Avg Close $22.45 Range $8.90 - $28.68

Q4 2019

Shares 28,196 Value ($000) $780 Avg Close $28.44 Range $22.55 - $37.71

Q3 2019

Shares 97,154 Value ($000) $3,074 Avg Close $34.67 Range $26.57 - $48.75

Q2 2019

Shares 320,149 Value ($000) $15,425 Avg Close $43.73 Range $39.67 - $48.80

Q1 2019

Shares 311,210 Value ($000) $13,429 Avg Close $44.54 Range $39.07 - $49.03

Q4 2018

Shares 246,901 Value ($000) $9,945 Avg Close $45.68 Range $38.55 - $58.93

Q3 2018

Shares 273,040 Value ($000) $12,478 Avg Close $48.84 Range $40.76 - $57.17

Q2 2018

Shares 252,149 Value ($000) $14,034 Avg Close $56.52 Range $52.18 - $60.11

Q1 2018

Shares 145,077 Value ($000) $8,104 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 94,664 Value ($000) $6,005 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 87,003 Value ($000) $5,042 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 87,919 Value ($000) $4,241 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 87,547 Value ($000) $4,394 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 81,931 Value ($000) $4,507 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 79,883 Value ($000) $3,973 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 79,000 Value ($000) $3,599 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 76,881 Value ($000) $3,640 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 75,605 Value ($000) $3,245 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 75,668 Value ($000) $2,246 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 72,251 Value ($000) $2,566 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 71,338 Value ($000) $2,507 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 69,765 Value ($000) $2,652 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 71,643 Value ($000) $2,279 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 70,080 Value ($000) $2,521 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 81,583 Value ($000) $3,258 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 82,106 Value ($000) $2,872 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 72,552 Value ($000) $2,220 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 71,271 Value ($000) $2,121 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,491	$2,479	$107.45	$97.26 - $119.74
Q3 2025	22,463	$2,463	$102.74	$89.80 - $112.16
Q2 2025	22,751	$2,127	$84.26	$69.08 - $94.00
Q1 2025	24,051	$1,813	$83.53	$69.67 - $96.93
Q4 2024	23,308	$2,044	$90.12	$75.76 - $105.20
Q3 2024	24,101	$1,911	$70.28	$58.23 - $81.38
Q2 2024	24,580	$1,523	$59.23	$52.99 - $65.08
Q1 2024	23,231	$1,327	$49.82	$43.92 - $57.93
Q4 2023	21,287	$1,083	$43.61	$33.74 - $52.24
Q3 2023	21,628	$822	$40.62	$35.93 - $43.92
Q2 2023	17,510	$697	$38.23	$34.38 - $41.87
Q1 2023	17,913	$736	$40.70	$34.18 - $44.15
Q4 2022	17,854	$626	$32.72	$25.57 - $37.02
Q3 2022	18,154	$461	$29.48	$25.35 - $32.33
Q2 2022	18,468	$538	$31.07	$27.85 - $33.39
Q1 2022	18,886	$619	$34.48	$27.84 - $40.46
Q4 2021	23,157	$896	$39.66	$35.85 - $43.98
Q3 2021	23,235	$919	$39.54	$35.62 - $43.28
Q2 2021	25,652	$1,065	$39.67	$36.71 - $44.31
Q1 2021	26,558	$1,069	$34.61	$25.88 - $41.14
Q4 2020	28,152	$752	$22.98	$17.12 - $28.17
Q3 2020	27,201	$479	$18.30	$16.51 - $20.66
Q2 2020	28,202	$542	$16.95	$12.58 - $22.23
Q1 2020	29,940	$454	$22.45	$8.90 - $28.68
Q4 2019	28,196	$780	$28.44	$22.55 - $37.71
Q3 2019	97,154	$3,074	$34.67	$26.57 - $48.75
Q2 2019	320,149	$15,425	$43.73	$39.67 - $48.80
Q1 2019	311,210	$13,429	$44.54	$39.07 - $49.03
Q4 2018	246,901	$9,945	$45.68	$38.55 - $58.93
Q3 2018	273,040	$12,478	$48.84	$40.76 - $57.17
Q2 2018	252,149	$14,034	$56.52	$52.18 - $60.11
Q1 2018	145,077	$8,104	$61.64	$52.14 - $68.58
Q4 2017	94,664	$6,005	$62.43	$55.78 - $67.40
Q3 2017	87,003	$5,042	$52.71	$47.05 - $59.36
Q2 2017	87,919	$4,241	$49.75	$45.14 - $55.11
Q1 2017	87,547	$4,394	$53.21	$45.19 - $59.99
Q4 2016	81,931	$4,507	$53.09	$42.59 - $62.18
Q3 2016	79,883	$3,973	$48.60	$44.35 - $51.35
Q2 2016	79,000	$3,599	$44.18	$40.16 - $48.59
Q1 2016	76,881	$3,640	$40.70	$35.69 - $47.99
Q4 2015	75,605	$3,245	$37.52	$28.45 - $44.40
Q3 2015	75,668	$2,246	$33.62	$28.94 - $36.07
Q2 2015	72,251	$2,566	$36.50	$33.85 - $38.68
Q1 2015	71,338	$2,507	$34.75	$31.54 - $38.42
Q4 2014	69,765	$2,652	$35.32	$30.44 - $39.09
Q3 2014	71,643	$2,279	$34.51	$31.78 - $37.49
Q2 2014	70,080	$2,521	$36.55	$34.24 - $40.52
Q1 2014	81,583	$3,258	$35.88	$31.39 - $40.55
Q4 2013	82,106	$2,872	$31.44	$28.35 - $35.32
Q3 2013	72,552	$2,220	$30.25	$27.88 - $32.46
Q2 2013	71,271	$2,121	$29.55	$26.07 - $32.16