GVA: Granite Construction Inc.

As of Thursday, October 16th, 2025

$ 105.58

-0.82 -0.77%

Open: 106.77
High: 106.91
Low: 104.85
Volume: 550,575
Previous Close on Wednesday, October 15th, 2025

$ 106.40

-0.73 -0.68%

Open: 106.62
High: 108.25
Low: 106.20
Volume: 479,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 106.77 106.91 104.85 105.58 550,575 -0.82 -0.77
2025-10-15 106.62 108.25 106.20 106.40 479,132 -0.73 -0.68
2025-10-14 105.44 107.65 104.90 107.13 377,477 +0.56 +0.53
2025-10-13 107.16 108.25 106.57 106.57 1,132,289 +1.16 +1.10
2025-10-10 105.91 107.02 104.89 105.41 342,417 -0.10 -0.09
2025-10-09 107.09 107.09 104.92 105.51 446,641 -1.55 -1.45
2025-10-08 106.55 107.70 105.69 107.06 457,517 +1.14 +1.08
2025-10-07 108.62 108.93 105.62 105.92 538,816 -2.38 -2.20
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 108.25
On 2025-10-13		 104.85
On 2025-10-16		 0.07 0.07 108.25
On 2025-10-13		 104.85
On 2025-10-16		 -3.14 106.22
10D 110.67
On 2025-10-06		 104.85
On 2025-10-16		 -3.57 -3.27 110.67
On 2025-10-06		 104.85
On 2025-10-16		 -5.26 106.71
20D 111.71
On 2025-09-23		 104.85
On 2025-10-16		 -4.02 -3.67 111.71
On 2025-09-23		 104.85
On 2025-10-16		 -6.14 108.04
WTD 108.25
On 2025-10-13		 104.85
On 2025-10-16		 0.17 0.16 108.25
On 2025-10-13		 104.85
On 2025-10-16		 -3.14 106.42
MTD 110.67
On 2025-10-06		 104.85
On 2025-10-16		 -4.07 -3.71 110.67
On 2025-10-06		 104.85
On 2025-10-16		 -5.26 107.03
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

15.01 -0.42 -2.72 2,204,381
HAYW

Hayward Holdings Inc.

15.25 -0.20 -1.29 1,041,059
BRSL

Brightstar Lottery PLC

16.81 -0.13 -0.77 1,114,302
JOE

The St. Joe Company

48.66 +0.01 +0.02 171,797
GVA

Granite Construction Inc.

105.58 -0.82 -0.77 550,575