GVA: Granite Construction Inc.

As of Friday, October 9th, 2026

$ 112.50

-1.33 -1.17%

Open: 113.89
High: 114.41
Low: 111.24
Volume: 451,997
Previous Close on Thursday, October 8th, 2026

$ 113.83

-0.84 -0.73%

Open: 113.66
High: 114.83
Low: 112.15
Volume: 481,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 113.89 114.41 111.24 112.50 451,997 -1.33 -1.17
2026-10-08 113.66 114.83 112.15 113.83 481,414 -0.84 -0.73
2026-10-07 118.92 119.21 112.86 114.67 613,879 -6.25 -5.17
2026-10-06 119.77 122.21 118.58 120.92 650,269 +2.02 +1.70
2026-10-05 119.25 121.58 117.84 118.90 824,809 -1.02 -0.85
2026-10-02 117.95 120.22 117.15 119.92 648,734 +3.07 +2.63
2026-10-01 116.92 117.25 114.87 116.85 744,162 +0.94 +0.81
2026-09-30 116.93 116.93 114.91 115.91 561,694 -0.36 -0.31
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 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -7.42 -6.19 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -8.98 116.16
10D 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -2.58 -2.24 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -8.98 116.55
20D 122.21
On 2026-10-06		 110.35
On 2026-09-24		 -6.42 -5.40 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -8.98 115.51
WTD 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -7.42 -6.19 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -8.98 116.16
MTD 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -3.41 -2.94 122.21
On 2026-10-06		 111.24
On 2026-10-09		 -8.98 116.80
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
TFI

SPDR Barclays Capital Municipal Bond ETF

42.77 +0.22 +0.52 1,772,329
XAR

SPDR S&P Aerospace & Defense ETF

228.36 +1.50 +0.66 174,917
ZBRA

Zebra Technologies Corporation

387.18 +5.04 +1.32 338,226
GVA

Granite Construction Inc.

112.50 -1.33 -1.17 451,997