GVA: Granite Construction Inc.

As of Friday, July 17th, 2026

$ 124.03

-1.60 -1.27%

Open: 124.92
High: 127.91
Low: 124.01
Volume: 1,673,034
Previous Close on Thursday, July 16th, 2026

$ 125.63

+1.07 +0.86%

Open: 124.23
High: 127.58
Low: 124.23
Volume: 858,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 124.92 127.91 124.01 124.03 1,620,987 -1.60 -1.27
2026-07-16 124.23 127.58 124.23 125.63 858,709 +1.07 +0.86
2026-07-15 121.92 125.45 121.92 124.56 994,228 +3.63 +3.00
2026-07-14 121.08 123.10 119.58 120.93 729,725 +2.19 +1.84
2026-07-13 120.62 122.45 118.53 118.74 837,084 -3.72 -3.04
2026-07-10 123.50 127.23 120.18 122.46 1,247,851 -3.12 -2.48
2026-07-09 141.62 144.06 125.18 125.58 1,788,321 -17.94 -12.50
2026-07-08 141.81 145.36 141.81 143.52 39,086 -0.55 -0.38
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 127.91
On 2026-07-17		 118.53
On 2026-07-13		 1.57 1.28 122.45
On 2026-07-13		 122.45
On 2026-07-13		 0.00 122.78
10D 151.11
On 2026-07-06		 118.53
On 2026-07-13		 -21.90 -15.01 151.11
On 2026-07-06		 118.53
On 2026-07-13		 -21.56 129.79
20D 162.08
On 2026-06-26		 118.53
On 2026-07-13		 -19.31 -13.47 162.08
On 2026-06-26		 118.53
On 2026-07-13		 -26.87 141.39
WTD 127.91
On 2026-07-17		 118.53
On 2026-07-13		 1.57 1.28 122.45
On 2026-07-13		 122.45
On 2026-07-13		 0.00 122.78
MTD 158.47
On 2026-07-01		 118.53
On 2026-07-13		 -34.05 -21.54 158.47
On 2026-07-01		 118.53
On 2026-07-13		 -25.20 132.81
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

124.03 -1.60 -1.27 1,673,034