GVA: Granite Construction Inc.

As of Thursday, October 9th, 2025

$ 105.51

-1.55 -1.45%

Open: 107.09
High: 107.09
Low: 104.92
Volume: 446,641
Previous Close on Wednesday, October 8th, 2025

$ 107.06

+1.14 +1.08%

Open: 106.55
High: 107.70
Low: 105.69
Volume: 457,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 107.09 107.09 104.92 105.51 446,641 -1.55 -1.45
2025-10-08 106.55 107.70 105.69 107.06 457,517 +1.14 +1.08
2025-10-07 108.62 108.93 105.62 105.92 538,816 -2.38 -2.20
2025-10-06 110.07 110.67 107.79 108.30 481,249 -0.95 -0.87
2025-10-03 109.16 110.47 107.66 109.25 1,270,875 +0.10 +0.09
2025-10-02 107.97 109.19 106.60 109.15 6,177,330 +1.03 +0.95
2025-10-01 109.05 110.29 107.60 108.12 381,888 -1.53 -1.40
2025-09-30 109.48 110.36 108.64 109.65 444,528 +0.59 +0.54
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 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -3.64 -3.33 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -5.20 107.21
10D 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -3.12 -2.87 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -5.20 108.10
20D 111.71
On 2025-09-23		 104.92
On 2025-10-09		 -4.07 -3.71 111.71
On 2025-09-23		 104.92
On 2025-10-09		 -6.08 108.60
WTD 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -3.74 -3.42 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -5.20 106.70
MTD 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -4.14 -3.78 110.67
On 2025-10-06		 104.92
On 2025-10-09		 -5.20 107.62
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.61 -0.03 -0.03 400,854
IXN

iShares Global Tech ETF

106.35 -0.24 -0.23 131,268
CVBF

CVB Financial Corp.

18.71 -0.13 -0.69 370,797
GPN

Global Payments Inc.

87.18 -1.35 -1.52 1,661,429
GVA

Granite Construction Inc.

105.51 -1.55 -1.45 446,641