GVA: Granite Construction Inc.

As of Monday, December 1st, 2025

$ 106.50

-1.03 -0.96%

Open: 106.09
High: 107.89
Low: 105.46
Volume: 597,121
Previous Close on Friday, November 28th, 2025

$ 107.53

+0.98 +0.92%

Open: 107.23
High: 107.93
Low: 106.61
Volume: 28,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 106.09 107.89 105.46 106.50 597,121 -1.03 -0.96
2025-11-28 107.23 107.93 106.61 107.53 28,142 +0.98 +0.92
2025-11-26 105.71 107.31 105.71 106.55 593,166 +0.94 +0.89
2025-11-25 104.14 106.26 104.02 105.61 450,894 +0.88 +0.84
2025-11-24 103.57 105.92 103.14 104.73 754,439 +0.88 +0.85
2025-11-21 102.55 105.01 101.51 103.85 615,717 +1.44 +1.41
2025-11-20 103.47 105.26 102.31 102.41 671,456 -0.34 -0.33
2025-11-19 103.72 105.00 102.13 102.75 580,661 -0.20 -0.19
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 107.93
On 2025-11-28		 103.14
On 2025-11-24		 2.65 2.55 107.93
On 2025-11-28		 105.46
On 2025-12-01		 -2.29 106.18
10D 107.93
On 2025-11-28		 100.55
On 2025-11-18		 3.95 3.85 105.26
On 2025-11-20		 101.51
On 2025-11-21		 -3.56 104.43
20D 107.93
On 2025-11-28		 97.26
On 2025-11-07		 3.59 3.49 104.92
On 2025-11-06		 97.26
On 2025-11-07		 -7.30 103.02
WTD 107.89
On 2025-12-01		 105.46
On 2025-12-01		 -1.03 -0.96 -- -- -- 106.50
MTD 107.89
On 2025-12-01		 105.46
On 2025-12-01		 -1.03 -0.96 -- -- -- 106.50
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
ETN

Eaton Corporation PLC

339.71 -6.18 -1.79 2,247,229
GVA

Granite Construction Inc.

106.50 -1.03 -0.96 597,121