GVA: Granite Construction Inc.

As of Tuesday, August 11th, 2026

$ 125.37

-0.60 -0.48%

Open: 126.99
High: 127.55
Low: 124.48
Volume: 394,678
Previous Close on Monday, August 10th, 2026

$ 125.97

-2.35 -1.83%

Open: 128.10
High: 129.16
Low: 125.35
Volume: 543,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 126.99 127.55 124.48 125.37 394,678 -0.60 -0.48
2026-08-10 128.10 129.16 125.35 125.97 543,242 -2.35 -1.83
2026-08-07 124.32 128.76 123.45 128.32 929,146 +6.72 +5.53
2026-08-06 124.79 125.64 120.94 121.60 750,775 -1.73 -1.40
2026-08-05 123.20 125.98 122.27 123.33 1,604,335 +1.22 +1.00
2026-08-04 124.61 125.81 121.94 122.11 1,216,828 -1.96 -1.58
2026-08-03 121.31 126.64 121.31 124.07 1,067,810 +3.10 +2.56
2026-07-31 116.28 124.62 116.28 120.97 2,000,477 +6.05 +5.26
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 129.16
On 2026-08-10		 120.94
On 2026-08-06		 3.26 2.67 125.98
On 2026-08-05		 120.94
On 2026-08-06		 -4.00 124.92
10D 129.16
On 2026-08-10		 108.38
On 2026-07-30		 4.06 3.35 121.98
On 2026-07-29		 108.38
On 2026-07-30		 -11.15 122.45
20D 129.16
On 2026-08-10		 108.38
On 2026-07-30		 4.44 3.67 128.74
On 2026-07-24		 108.38
On 2026-07-30		 -15.81 123.47
WTD 129.16
On 2026-08-10		 124.48
On 2026-08-11		 -2.95 -2.30 129.16
On 2026-08-10		 124.48
On 2026-08-11		 -3.63 125.67
MTD 129.16
On 2026-08-10		 120.94
On 2026-08-06		 4.40 3.64 126.64
On 2026-08-03		 120.94
On 2026-08-06		 -4.50 124.40
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

422.02 -1.29 -0.30 416,594
KRE

SPDR S&P Regional Banking ETF

76.81 +0.78 +1.03 8,297,494
LRCX

Lam Research Corp.

311.41 +5.01 +1.64 6,850,429
EEM

iShares MSCI Emerging Markets ETF

65.43 +0.26 +0.40 9,750,091
GVA

Granite Construction Inc.

125.37 -0.60 -0.48 394,678