GVA: Granite Construction Inc.

As of Tuesday, December 30th, 2025

$ 116.77

-1.33 -1.13%

Open: 118.03
High: 118.26
Low: 116.53
Volume: 501,329
Previous Close on Monday, December 29th, 2025

$ 118.10

-1.26 -1.06%

Open: 118.79
High: 118.82
Low: 117.55
Volume: 315,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 118.03 118.26 116.53 116.77 501,329 -1.33 -1.13
2025-12-29 118.79 118.82 117.55 118.10 315,654 -1.26 -1.06
2025-12-26 118.59 119.74 117.85 119.36 481,153 +0.94 +0.79
2025-12-24 118.25 119.01 117.87 118.42 190,947 -0.07 -0.06
2025-12-23 117.52 119.63 117.52 118.49 841,596 +0.97 +0.83
2025-12-22 116.02 118.43 115.85 117.52 554,625 +2.07 +1.79
2025-12-19 113.18 116.04 113.18 115.45 776,151 +1.66 +1.46
2025-12-18 114.38 115.63 113.59 113.79 733,776 -0.19 -0.17
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 119.74
On 2025-12-26		 116.53
On 2025-12-30		 -0.75 -0.64 119.74
On 2025-12-26		 116.53
On 2025-12-30		 -2.68 118.23
10D 119.74
On 2025-12-26		 112.73
On 2025-12-16		 1.06 0.92 117.12
On 2025-12-16		 113.18
On 2025-12-19		 -3.36 116.85
20D 119.74
On 2025-12-26		 105.38
On 2025-12-02		 10.27 9.64 117.12
On 2025-12-16		 113.18
On 2025-12-19		 -3.36 113.61
WTD 118.82
On 2025-12-29		 116.53
On 2025-12-30		 -2.59 -2.17 118.82
On 2025-12-29		 116.53
On 2025-12-30		 -1.93 117.44
MTD 119.74
On 2025-12-26		 105.38
On 2025-12-02		 10.27 9.64 117.12
On 2025-12-16		 113.18
On 2025-12-19		 -3.36 113.61
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

65.44 -0.50 -0.76 8,952,870
LRCX

Lam Research Corp.

173.78 -2.09 -1.19 5,661,917
XCI

NYSE Arca Computer Technology Index

15,519.79 -7.82 -0.05
IWR

iShares Russell Midcap ETF

97.26 -0.22 -0.23 1,274,533
GVA

Granite Construction Inc.

116.77 -1.33 -1.13 501,329