GVA: Granite Construction Inc.

As of Tuesday, July 21st, 2026

$ 124.78

+2.70 +2.21%

Open: 123.58
High: 125.09
Low: 122.41
Volume: 657,162
Previous Close on Monday, July 20th, 2026

$ 122.08

-1.95 -1.57%

Open: 124.51
High: 126.54
Low: 121.80
Volume: 594,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 123.58 125.09 122.41 124.78 657,162 +2.70 +2.21
2026-07-20 124.51 126.54 121.80 122.08 594,276 -1.95 -1.57
2026-07-17 124.92 127.91 124.01 124.03 1,620,987 -1.60 -1.27
2026-07-16 124.23 127.58 124.23 125.63 858,709 +1.07 +0.86
2026-07-15 121.92 125.45 121.92 124.56 994,228 +3.63 +3.00
2026-07-14 121.08 123.10 119.58 120.93 729,725 +2.19 +1.84
2026-07-13 120.62 122.45 118.53 118.74 837,084 -3.72 -3.04
2026-07-10 123.50 127.23 120.18 122.46 1,247,851 -3.12 -2.48
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 127.91
On 2026-07-17		 121.80
On 2026-07-20		 3.85 3.18 127.91
On 2026-07-17		 121.80
On 2026-07-20		 -4.78 124.22
10D 145.36
On 2026-07-08		 118.53
On 2026-07-13		 -19.29 -13.39 145.36
On 2026-07-08		 118.53
On 2026-07-13		 -18.46 125.23
20D 162.08
On 2026-06-26		 118.53
On 2026-07-13		 -26.72 -17.64 162.08
On 2026-06-26		 118.53
On 2026-07-13		 -26.87 138.83
WTD 126.54
On 2026-07-20		 121.80
On 2026-07-20		 0.75 0.60 126.54
On 2026-07-20		 122.41
On 2026-07-21		 -3.27 123.43
MTD 158.47
On 2026-07-01		 118.53
On 2026-07-13		 -33.30 -21.07 158.47
On 2026-07-01		 118.53
On 2026-07-13		 -25.20 131.47
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

124.78 +2.70 +2.21 657,162