GVA: Granite Construction Inc.

As of Friday, May 1st, 2026

$ 139.42

+2.35 +1.71%

Open: 139.29
High: 141.98
Low: 137.89
Volume: 854,883
Previous Close on Thursday, April 30th, 2026

$ 137.07

+14.52 +11.85%

Open: 124.10
High: 137.82
Low: 123.70
Volume: 1,339,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 139.29 141.98 137.89 139.42 854,883 +2.35 +1.71
2026-04-30 124.10 137.82 123.70 137.07 1,339,277 +14.52 +11.85
2026-04-29 124.71 125.32 121.91 122.55 761,498 -2.44 -1.95
2026-04-28 125.67 125.67 123.36 124.99 354,739 -0.78 -0.62
2026-04-27 123.37 125.81 122.42 125.77 404,654 +2.40 +1.95
2026-04-24 122.30 123.96 121.43 123.37 281,307 +0.79 +0.64
2026-04-23 122.30 122.97 121.01 122.58 464,755 +1.09 +0.90
2026-04-22 124.75 125.09 120.02 121.49 780,056 -2.43 -1.96
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 141.98
On 2026-05-01		 121.91
On 2026-04-29		 16.05 13.01 125.81
On 2026-04-27		 121.91
On 2026-04-29		 -3.10 129.96
10D 141.98
On 2026-05-01		 120.02
On 2026-04-22		 15.15 12.19 125.50
On 2026-04-21		 120.02
On 2026-04-22		 -4.37 126.53
20D 141.98
On 2026-05-01		 118.37
On 2026-04-07		 17.85 14.68 129.01
On 2026-04-08		 120.02
On 2026-04-22		 -6.97 125.78
WTD 141.98
On 2026-05-01		 121.91
On 2026-04-29		 16.05 13.01 125.81
On 2026-04-27		 121.91
On 2026-04-29		 -3.10 129.96
MTD 141.98
On 2026-05-01		 137.89
On 2026-05-01		 2.35 1.71 -- -- -- 139.42
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

14.61 +0.56 +3.99 1,597,314
GVA

Granite Construction Inc.

139.42 +2.35 +1.71 854,883