GVA: Granite Construction Inc.

As of Friday, April 17th, 2026

$ 124.27

+0.85 +0.69%

Open: 125.36
High: 127.38
Low: 123.76
Volume: 1,144,672
Previous Close on Thursday, April 16th, 2026

$ 123.42

-2.36 -1.88%

Open: 125.38
High: 125.89
Low: 123.05
Volume: 358,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 125.36 127.38 123.76 124.27 1,144,672 +0.85 +0.69
2026-04-16 125.38 125.89 123.05 123.42 358,239 -2.36 -1.88
2026-04-15 125.90 127.32 124.23 125.78 619,572 -1.20 -0.95
2026-04-14 126.88 128.33 125.96 126.98 340,134 -0.25 -0.20
2026-04-13 126.00 127.50 124.87 127.23 352,434 +0.24 +0.19
2026-04-10 127.87 127.87 126.59 126.99 236,255 -0.71 -0.56
2026-04-09 125.46 128.17 125.31 127.70 353,706 +1.76 +1.40
2026-04-08 124.11 129.01 123.83 125.94 630,505 +5.17 +4.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.33
On 2026-04-14		 123.05
On 2026-04-16		 -2.72 -2.14 128.33
On 2026-04-14		 123.05
On 2026-04-16		 -4.11 125.54
10D 129.01
On 2026-04-08		 118.37
On 2026-04-07		 2.70 2.22 129.01
On 2026-04-08		 123.05
On 2026-04-16		 -4.62 125.03
20D 129.01
On 2026-04-08		 114.87
On 2026-03-30		 4.13 3.44 123.09
On 2026-03-24		 114.87
On 2026-03-30		 -6.68 122.32
WTD 128.33
On 2026-04-14		 123.05
On 2026-04-16		 -2.72 -2.14 128.33
On 2026-04-14		 123.05
On 2026-04-16		 -4.11 125.54
MTD 129.01
On 2026-04-08		 118.37
On 2026-04-07		 4.39 3.66 129.01
On 2026-04-08		 123.05
On 2026-04-16		 -4.62 124.52
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
QBTS

D-Wave Quantum Inc.

21.69 +0.17 +0.79 45,881,143
GVA

Granite Construction Inc.

124.27 +0.85 +0.69 1,144,672