GRANITE CONSTR INC

Ticker: GVA CUSIP: 387328107 Class: COM

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025

Shares 4,768 Value ($000) $550 Avg Close $107.45 Range $97.26 - $119.74

Q1 2022

Shares 6,502 Value ($000) $213 Avg Close $34.48 Range $27.84 - $40.46

Q3 2021

Shares 9,179 Value ($000) $363 Avg Close $39.54 Range $35.62 - $43.28

Q2 2021

Shares 25,273 Value ($000) $1,050 Avg Close $39.67 Range $36.71 - $44.31

Q1 2021

Shares 15,117 Value ($000) $608 Avg Close $34.61 Range $25.88 - $41.14

Q1 2018

Shares 6,412 Value ($000) $359 Avg Close $61.64 Range $52.14 - $68.58

Q4 2017

Shares 6,400 Value ($000) $408 Avg Close $62.43 Range $55.78 - $67.40

Q3 2017

Shares 146,197 Value ($000) $8,472 Avg Close $52.71 Range $47.05 - $59.36

Q2 2017

Shares 131,444 Value ($000) $6,342 Avg Close $49.75 Range $45.14 - $55.11

Q1 2017

Shares 136,189 Value ($000) $6,835 Avg Close $53.21 Range $45.19 - $59.99

Q4 2016

Shares 145,178 Value ($000) $7,984 Avg Close $53.09 Range $42.59 - $62.18

Q3 2016

Shares 26,412 Value ($000) $1,314 Avg Close $48.60 Range $44.35 - $51.35

Q2 2016

Shares 27,108 Value ($000) $1,235 Avg Close $44.18 Range $40.16 - $48.59

Q1 2016

Shares 25,938 Value ($000) $1,240 Avg Close $40.70 Range $35.69 - $47.99

Q4 2015

Shares 16,994 Value ($000) $729 Avg Close $37.52 Range $28.45 - $44.40

Q3 2015

Shares 20,033 Value ($000) $594 Avg Close $33.62 Range $28.94 - $36.07

Q2 2015

Shares 22,798 Value ($000) $810 Avg Close $36.50 Range $33.85 - $38.68

Q1 2015

Shares 23,441 Value ($000) $824 Avg Close $34.75 Range $31.54 - $38.42

Q4 2014

Shares 24,937 Value ($000) $948 Avg Close $35.32 Range $30.44 - $39.09

Q3 2014

Shares 50,141 Value ($000) $1,595 Avg Close $34.51 Range $31.78 - $37.49

Q2 2014

Shares 53,695 Value ($000) $1,932 Avg Close $36.55 Range $34.24 - $40.52

Q1 2014

Shares 44,160 Value ($000) $1,763 Avg Close $35.88 Range $31.39 - $40.55

Q4 2013

Shares 41,172 Value ($000) $1,440 Avg Close $31.44 Range $28.35 - $35.32

Q3 2013

Shares 19,542 Value ($000) $598 Avg Close $30.25 Range $27.88 - $32.46

Q2 2013

Shares 20,258 Value ($000) $603 Avg Close $29.55 Range $26.07 - $32.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,768	$550	$107.45	$97.26 - $119.74
Q1 2022	6,502	$213	$34.48	$27.84 - $40.46
Q3 2021	9,179	$363	$39.54	$35.62 - $43.28
Q2 2021	25,273	$1,050	$39.67	$36.71 - $44.31
Q1 2021	15,117	$608	$34.61	$25.88 - $41.14
Q1 2018	6,412	$359	$61.64	$52.14 - $68.58
Q4 2017	6,400	$408	$62.43	$55.78 - $67.40
Q3 2017	146,197	$8,472	$52.71	$47.05 - $59.36
Q2 2017	131,444	$6,342	$49.75	$45.14 - $55.11
Q1 2017	136,189	$6,835	$53.21	$45.19 - $59.99
Q4 2016	145,178	$7,984	$53.09	$42.59 - $62.18
Q3 2016	26,412	$1,314	$48.60	$44.35 - $51.35
Q2 2016	27,108	$1,235	$44.18	$40.16 - $48.59
Q1 2016	25,938	$1,240	$40.70	$35.69 - $47.99
Q4 2015	16,994	$729	$37.52	$28.45 - $44.40
Q3 2015	20,033	$594	$33.62	$28.94 - $36.07
Q2 2015	22,798	$810	$36.50	$33.85 - $38.68
Q1 2015	23,441	$824	$34.75	$31.54 - $38.42
Q4 2014	24,937	$948	$35.32	$30.44 - $39.09
Q3 2014	50,141	$1,595	$34.51	$31.78 - $37.49
Q2 2014	53,695	$1,932	$36.55	$34.24 - $40.52
Q1 2014	44,160	$1,763	$35.88	$31.39 - $40.55
Q4 2013	41,172	$1,440	$31.44	$28.35 - $35.32
Q3 2013	19,542	$598	$30.25	$27.88 - $32.46
Q2 2013	20,258	$603	$29.55	$26.07 - $32.16