GVA: Granite Construction Inc.

As of Friday, September 18th, 2026

$ 115.97

+0.74 +0.64%

Open: 115.51
High: 116.25
Low: 112.75
Volume: 1,627,128
Previous Close on Thursday, September 17th, 2026

$ 115.23

-0.57 -0.49%

Open: 118.16
High: 119.26
Low: 113.85
Volume: 525,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 115.51 116.25 112.75 115.97 1,627,128 +0.74 +0.64
2026-09-17 118.16 119.26 113.85 115.23 525,429 -0.57 -0.49
2026-09-16 115.39 117.13 114.56 115.80 541,988 +1.74 +1.53
2026-09-15 115.50 116.49 113.35 114.06 3,602 -0.35 -0.31
2026-09-14 116.24 116.47 112.70 114.41 468,424 -4.51 -3.79
2026-09-11 116.60 120.10 115.94 118.92 541,104 +3.67 +3.18
2026-09-10 115.08 116.69 114.60 115.25 362,089 -1.40 -1.20
2026-09-09 118.77 119.36 116.00 116.65 35,823 -2.43 -2.04
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 119.26
On 2026-09-17		 112.70
On 2026-09-14		 -2.95 -2.48 119.26
On 2026-09-17		 112.75
On 2026-09-18		 -5.46 115.09
10D 120.99
On 2026-09-04		 112.70
On 2026-09-14		 -3.51 -2.94 120.99
On 2026-09-04		 112.70
On 2026-09-14		 -6.85 116.47
20D 125.22
On 2026-08-25		 112.70
On 2026-09-14		 -7.00 -5.69 125.22
On 2026-08-25		 112.70
On 2026-09-14		 -10.00 119.09
WTD 119.26
On 2026-09-17		 112.70
On 2026-09-14		 -2.95 -2.48 119.26
On 2026-09-17		 112.75
On 2026-09-18		 -5.46 115.09
MTD 122.04
On 2026-09-01		 112.70
On 2026-09-14		 -4.59 -3.81 122.04
On 2026-09-01		 112.70
On 2026-09-14		 -7.65 117.01
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CUBE

CubeSmart

39.55 -0.64 -1.59 6,588,136
XAR

SPDR S&P Aerospace & Defense ETF

239.86 -1.46 -0.61 256,158
GVA

Granite Construction Inc.

115.97 +0.74 +0.64 1,627,128