GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 126,395 Value ($000) $14,580 Avg Close $107.45 Range $97.26 - $119.74

Q3 2025

Shares 133,913 Value ($000) $14,684 Avg Close $102.74 Range $89.80 - $112.16

Q2 2025

Shares 133,813 Value ($000) $12,513 Avg Close $84.26 Range $69.08 - $94.00

Q1 2025

Shares 131,740 Value ($000) $9,933 Avg Close $83.53 Range $69.67 - $96.93

Q4 2024

Shares 132,986 Value ($000) $11,664 Avg Close $90.12 Range $75.76 - $105.20

Q3 2024

Shares 135,158 Value ($000) $10,715 Avg Close $70.28 Range $58.23 - $81.38

Q2 2024

Shares 142,214 Value ($000) $8,813 Avg Close $59.23 Range $52.99 - $65.08

Q1 2024

Shares 155,095 Value ($000) $8,861 Avg Close $49.82 Range $43.92 - $57.93

Q4 2023

Shares 155,466 Value ($000) $7,907 Avg Close $43.61 Range $33.74 - $52.24

Q3 2023

Shares 147,383 Value ($000) $5,603 Avg Close $40.62 Range $35.93 - $43.92

Q2 2023

Shares 147,494 Value ($000) $5,867 Avg Close $38.23 Range $34.38 - $41.87

Q1 2023

Shares 152,885 Value ($000) $6 Avg Close $40.70 Range $34.18 - $44.15

Q4 2022

Shares 146,397 Value ($000) $5 Avg Close $32.72 Range $25.57 - $37.02

Q3 2022

Shares 141,290 Value ($000) $3,587 Avg Close $29.48 Range $25.35 - $32.33

Q2 2022

Shares 135,625 Value ($000) $3,952 Avg Close $31.07 Range $27.85 - $33.39

Q1 2022

Shares 131,921 Value ($000) $4,327 Avg Close $34.48 Range $27.84 - $40.46

Q4 2021

Shares 134,498 Value ($000) $5,205 Avg Close $39.66 Range $35.85 - $43.98

Q3 2021

Shares 134,363 Value ($000) $5,314 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 152,336 Value ($000) $6,327 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 160,056 Value ($000) $6,442 Avg Close $34.61 Range $25.88 - $41.14

Q4 2020

Shares 161,321 Value ($000) $4,309 Avg Close $22.98 Range $17.12 - $28.17

Q3 2020

Shares 144,432 Value ($000) $2,543 Avg Close $18.30 Range $16.51 - $20.66

Q2 2020

Shares 153,607 Value ($000) $2,940 Avg Close $16.95 Range $12.58 - $22.23

Q1 2020

Shares 168,815 Value ($000) $2,563 Avg Close $22.45 Range $8.90 - $28.68

Q4 2019

Shares 159,888 Value ($000) $4,424 Avg Close $28.44 Range $22.55 - $37.71

Q3 2019

Shares 148,625 Value ($000) $4,775 Avg Close $34.67 Range $26.57 - $48.75

Q2 2019

Shares 144,722 Value ($000) $6,973 Avg Close $43.73 Range $39.67 - $48.80

Q1 2019

Shares 137,700 Value ($000) $5,942 Avg Close $44.54 Range $39.07 - $49.03

Q4 2018

Shares 137,368 Value ($000) $5,533 Avg Close $45.68 Range $38.55 - $58.93

Q3 2018

Shares 84,428 Value ($000) $3,858 Avg Close $48.84 Range $40.76 - $57.17

Q2 2018

Shares 88,649 Value ($000) $4,934 Avg Close $56.52 Range $52.18 - $60.11

Q1 2018

Shares 77,674 Value ($000) $4,339 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 82,082 Value ($000) $5,206 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 94,551 Value ($000) $5,479 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 82,318 Value ($000) $3,971 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 83,593 Value ($000) $4,196 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 81,265 Value ($000) $4,470 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 79,143 Value ($000) $3,937 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 75,833 Value ($000) $3,454 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 94,303 Value ($000) $4,508 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 85,888 Value ($000) $3,685 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 84,248 Value ($000) $2,500 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 79,245 Value ($000) $2,814 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 80,755 Value ($000) $2,838 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 76,695 Value ($000) $2,916 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 75,545 Value ($000) $2,403 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 75,495 Value ($000) $2,716 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 81,117 Value ($000) $3,239 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 82,927 Value ($000) $2,901 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 87,804 Value ($000) $2,687 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 88,151 Value ($000) $2,623 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	126,395	$14,580	$107.45	$97.26 - $119.74
Q3 2025	133,913	$14,684	$102.74	$89.80 - $112.16
Q2 2025	133,813	$12,513	$84.26	$69.08 - $94.00
Q1 2025	131,740	$9,933	$83.53	$69.67 - $96.93
Q4 2024	132,986	$11,664	$90.12	$75.76 - $105.20
Q3 2024	135,158	$10,715	$70.28	$58.23 - $81.38
Q2 2024	142,214	$8,813	$59.23	$52.99 - $65.08
Q1 2024	155,095	$8,861	$49.82	$43.92 - $57.93
Q4 2023	155,466	$7,907	$43.61	$33.74 - $52.24
Q3 2023	147,383	$5,603	$40.62	$35.93 - $43.92
Q2 2023	147,494	$5,867	$38.23	$34.38 - $41.87
Q1 2023	152,885	$6	$40.70	$34.18 - $44.15
Q4 2022	146,397	$5	$32.72	$25.57 - $37.02
Q3 2022	141,290	$3,587	$29.48	$25.35 - $32.33
Q2 2022	135,625	$3,952	$31.07	$27.85 - $33.39
Q1 2022	131,921	$4,327	$34.48	$27.84 - $40.46
Q4 2021	134,498	$5,205	$39.66	$35.85 - $43.98
Q3 2021	134,363	$5,314	$39.54	$35.62 - $43.28
Q2 2021	152,336	$6,327	$39.67	$36.71 - $44.31
Q1 2021	160,056	$6,442	$34.61	$25.88 - $41.14
Q4 2020	161,321	$4,309	$22.98	$17.12 - $28.17
Q3 2020	144,432	$2,543	$18.30	$16.51 - $20.66
Q2 2020	153,607	$2,940	$16.95	$12.58 - $22.23
Q1 2020	168,815	$2,563	$22.45	$8.90 - $28.68
Q4 2019	159,888	$4,424	$28.44	$22.55 - $37.71
Q3 2019	148,625	$4,775	$34.67	$26.57 - $48.75
Q2 2019	144,722	$6,973	$43.73	$39.67 - $48.80
Q1 2019	137,700	$5,942	$44.54	$39.07 - $49.03
Q4 2018	137,368	$5,533	$45.68	$38.55 - $58.93
Q3 2018	84,428	$3,858	$48.84	$40.76 - $57.17
Q2 2018	88,649	$4,934	$56.52	$52.18 - $60.11
Q1 2018	77,674	$4,339	$61.64	$52.14 - $68.58
Q4 2017	82,082	$5,206	$62.43	$55.78 - $67.40
Q3 2017	94,551	$5,479	$52.71	$47.05 - $59.36
Q2 2017	82,318	$3,971	$49.75	$45.14 - $55.11
Q1 2017	83,593	$4,196	$53.21	$45.19 - $59.99
Q4 2016	81,265	$4,470	$53.09	$42.59 - $62.18
Q3 2016	79,143	$3,937	$48.60	$44.35 - $51.35
Q2 2016	75,833	$3,454	$44.18	$40.16 - $48.59
Q1 2016	94,303	$4,508	$40.70	$35.69 - $47.99
Q4 2015	85,888	$3,685	$37.52	$28.45 - $44.40
Q3 2015	84,248	$2,500	$33.62	$28.94 - $36.07
Q2 2015	79,245	$2,814	$36.50	$33.85 - $38.68
Q1 2015	80,755	$2,838	$34.75	$31.54 - $38.42
Q4 2014	76,695	$2,916	$35.32	$30.44 - $39.09
Q3 2014	75,545	$2,403	$34.51	$31.78 - $37.49
Q2 2014	75,495	$2,716	$36.55	$34.24 - $40.52
Q1 2014	81,117	$3,239	$35.88	$31.39 - $40.55
Q4 2013	82,927	$2,901	$31.44	$28.35 - $35.32
Q3 2013	87,804	$2,687	$30.25	$27.88 - $32.46
Q2 2013	88,151	$2,623	$29.55	$26.07 - $32.16