GVA: Granite Construction Inc.

As of Friday, August 29th, 2025

$ 107.75

-2.17 -1.97%

Open: 109.55
High: 109.55
Low: 107.25
Volume: 421,146
Previous Close on Thursday, August 28th, 2025

$ 109.92

-0.05 -0.05%

Open: 110.16
High: 110.32
Low: 109.35
Volume: 515,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 109.55 109.55 107.25 107.75 421,146 -2.17 -1.97
2025-08-28 110.16 110.32 109.35 109.92 515,542 -0.05 -0.05
2025-08-27 110.13 110.69 109.85 109.97 329,540 -0.53 -0.48
2025-08-26 109.58 110.72 109.40 110.50 328,236 +0.86 +0.78
2025-08-25 110.80 111.27 109.63 109.64 259,819 -1.41 -1.27
2025-08-22 109.83 112.16 109.34 111.05 411,670 +1.46 +1.33
2025-08-21 108.98 110.25 108.71 109.59 321,354 +0.04 +0.04
2025-08-20 108.35 109.86 107.69 109.55 477,039 +0.10 +0.09
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 111.27
On 2025-08-25		 107.25
On 2025-08-29		 -3.30 -2.97 111.27
On 2025-08-25		 107.25
On 2025-08-29		 -3.61 109.56
10D 112.16
On 2025-08-22		 107.25
On 2025-08-29		 -1.50 -1.37 112.16
On 2025-08-22		 107.25
On 2025-08-29		 -4.38 109.75
20D 112.16
On 2025-08-22		 91.85
On 2025-08-04		 15.47 16.76 112.16
On 2025-08-22		 107.25
On 2025-08-29		 -4.38 106.63
WTD 111.27
On 2025-08-25		 107.25
On 2025-08-29		 -3.30 -2.97 111.27
On 2025-08-25		 107.25
On 2025-08-29		 -3.61 109.56
MTD 112.16
On 2025-08-22		 89.80
On 2025-08-01		 13.28 14.06 112.16
On 2025-08-22		 107.25
On 2025-08-29		 -4.38 105.95
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

107.75 -2.17 -1.97 421,146