GVA: Granite Construction Inc.

As of Monday, August 31st, 2026

$ 120.56

-1.96 -1.60%

Open: 122.33
High: 122.33
Low: 119.41
Volume: 478,256
Previous Close on Friday, August 28th, 2026

$ 122.52

-2.19 -1.76%

Open: 124.85
High: 124.85
Low: 122.34
Volume: 259,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 122.33 122.33 119.41 120.56 47,231 -1.96 -1.60
2026-08-28 124.85 124.85 122.34 122.52 259,376 -2.19 -1.76
2026-08-27 123.96 125.21 122.27 124.71 519,297 +0.72 +0.58
2026-08-26 122.06 124.19 120.00 123.99 301,353 +2.04 +1.67
2026-08-25 125.02 125.22 121.43 121.95 580,305 -1.19 -0.97
2026-08-24 123.73 123.73 121.75 123.14 271,789 -0.60 -0.48
2026-08-21 124.10 124.65 122.22 123.74 279,045 +0.77 +0.63
2026-08-20 124.63 125.51 122.63 122.97 511,661 -3.11 -2.47
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 125.22
On 2026-08-25		 119.41
On 2026-08-31		 -2.58 -2.10 125.22
On 2026-08-25		 119.41
On 2026-08-31		 -4.64 122.75
10D 127.24
On 2026-08-18		 119.41
On 2026-08-31		 -7.46 -5.83 127.24
On 2026-08-18		 119.41
On 2026-08-31		 -6.16 123.41
20D 129.46
On 2026-08-17		 119.41
On 2026-08-31		 -3.51 -2.83 129.46
On 2026-08-17		 119.41
On 2026-08-31		 -7.76 124.29
WTD 122.33
On 2026-08-31		 119.41
On 2026-08-31		 -1.96 -1.60 -- -- -- 120.56
MTD 129.46
On 2026-08-17		 119.41
On 2026-08-31		 -0.41 -0.34 129.46
On 2026-08-17		 119.41
On 2026-08-31		 -7.76 124.28
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

66.22 -0.19 -0.29 575,316
CUBE

CubeSmart

39.72 -0.30 -0.75 4,299,868
EBAY

Ebay Inc.

103.56 -2.06 -1.95 7,461,803
GVA

Granite Construction Inc.

120.56 -1.96 -1.60 478,256