GVA: Granite Construction Inc.

As of Monday, June 1st, 2026

$ 136.53

-0.31 -0.23%

Open: 134.79
High: 137.75
Low: 133.64
Volume: 1,543,646
Previous Close on Friday, May 29th, 2026

$ 136.84

-0.47 -0.34%

Open: 137.93
High: 140.02
Low: 136.58
Volume: 1,064,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 134.79 137.75 133.64 136.53 1,543,646 -0.31 -0.23
2026-05-29 137.93 140.02 136.58 136.84 1,064,566 -0.47 -0.34
2026-05-28 136.58 140.00 135.85 137.31 602,101 +2.66 +1.98
2026-05-27 135.89 138.27 134.38 134.65 65,376 +1.13 +0.85
2026-05-26 130.91 134.13 130.22 133.52 549,085 +3.57 +2.75
2026-05-22 128.25 131.11 126.28 129.95 461,787 +2.32 +1.82
2026-05-21 129.76 130.15 127.56 127.63 716,769 -3.11 -2.38
2026-05-20 133.29 135.11 130.44 130.74 2,543,800 -1.72 -1.30
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 140.02
On 2026-05-29		 130.22
On 2026-05-26		 6.58 5.06 140.02
On 2026-05-29		 133.64
On 2026-06-01		 -4.56 135.77
10D 140.02
On 2026-05-29		 126.28
On 2026-05-22		 -2.02 -1.46 139.94
On 2026-05-18		 126.28
On 2026-05-22		 -9.76 133.69
20D 145.00
On 2026-05-06		 126.28
On 2026-05-22		 -2.89 -2.07 145.00
On 2026-05-06		 126.28
On 2026-05-22		 -12.91 137.29
WTD 137.75
On 2026-06-01		 133.64
On 2026-06-01		 -0.31 -0.23 -- -- -- 136.53
MTD 137.75
On 2026-06-01		 133.64
On 2026-06-01		 -0.31 -0.23 -- -- -- 136.53
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

31.09 -0.10 -0.32 957,852
HAYW

Hayward Holdings Inc.

14.01 -0.10 -0.71 2,031,558
HUBG

Hub Group Inc.

43.59 +2.05 +4.94 983,089
HLIT

Harmonic Inc.

15.81 +0.70 +4.63 5,167,685
GVA

Granite Construction Inc.

136.53 -0.31 -0.23 1,543,646