GVA: Granite Construction Inc.

As of Friday, May 22nd, 2026

$ 129.95

+2.32 +1.82%

Open: 128.25
High: 131.11
Low: 126.28
Volume: 461,787
Previous Close on Thursday, May 21st, 2026

$ 127.63

-3.11 -2.38%

Open: 129.76
High: 130.15
Low: 127.56
Volume: 716,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 128.25 131.11 126.28 129.95 461,787 +2.32 +1.82
2026-05-21 129.76 130.15 127.56 127.63 716,769 -3.11 -2.38
2026-05-20 133.29 135.11 130.44 130.74 2,543,800 -1.72 -1.30
2026-05-19 135.28 135.64 132.10 132.46 985,729 -4.82 -3.51
2026-05-18 138.78 139.94 135.23 137.28 636,898 -1.27 -0.92
2026-05-15 139.88 139.88 136.60 138.55 690,631 -2.38 -1.69
2026-05-14 144.53 144.76 140.02 140.93 72,312 -2.20 -1.54
2026-05-13 140.77 143.75 139.07 143.13 735,481 +2.71 +1.93
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 139.94
On 2026-05-18		 126.28
On 2026-05-22		 -8.60 -6.21 139.94
On 2026-05-18		 126.28
On 2026-05-22		 -9.76 131.61
10D 144.76
On 2026-05-14		 126.28
On 2026-05-22		 -11.93 -8.41 144.76
On 2026-05-14		 126.28
On 2026-05-22		 -12.77 136.23
20D 145.00
On 2026-05-06		 121.91
On 2026-04-29		 6.58 5.33 145.00
On 2026-05-06		 126.28
On 2026-05-22		 -12.91 135.84
WTD 139.94
On 2026-05-18		 126.28
On 2026-05-22		 -8.60 -6.21 139.94
On 2026-05-18		 126.28
On 2026-05-22		 -9.76 131.61
MTD 145.00
On 2026-05-06		 126.28
On 2026-05-22		 -7.12 -5.19 145.00
On 2026-05-06		 126.28
On 2026-05-22		 -12.91 137.90
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

129.95 +2.32 +1.82 461,787