GVA: Granite Construction Inc.

As of Thursday, June 11th, 2026

$ 138.99

+3.23 +2.38%

Open: 137.69
High: 139.39
Low: 134.41
Volume: 1,062,825
Previous Close on Wednesday, June 10th, 2026

$ 135.76

-4.29 -3.06%

Open: 140.70
High: 142.55
Low: 135.72
Volume: 585,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 137.69 139.39 134.41 138.99 1,062,825 +3.23 +2.38
2026-06-10 140.70 142.55 135.72 135.76 585,204 -4.29 -3.06
2026-06-09 140.96 143.86 136.88 140.05 689,988 +0.20 +0.14
2026-06-08 141.00 141.87 138.57 139.85 573,248 -1.50 -1.06
2026-06-05 141.38 144.11 140.00 141.35 651,235 -0.22 -0.16
2026-06-04 138.78 141.87 137.83 141.57 513,101 +2.54 +1.83
2026-06-03 136.01 139.17 136.01 139.03 651,311 +2.28 +1.67
2026-06-02 136.00 139.13 136.00 136.75 688,032 +0.22 +0.16
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 144.11
On 2026-06-05		 134.41
On 2026-06-11		 -2.58 -1.82 144.11
On 2026-06-05		 134.41
On 2026-06-11		 -6.73 139.20
10D 144.11
On 2026-06-05		 133.64
On 2026-06-01		 1.68 1.22 144.11
On 2026-06-05		 134.41
On 2026-06-11		 -6.73 138.67
20D 144.76
On 2026-05-14		 126.28
On 2026-05-22		 -4.14 -2.89 144.76
On 2026-05-14		 126.28
On 2026-05-22		 -12.77 136.49
WTD 143.86
On 2026-06-09		 134.41
On 2026-06-11		 -2.36 -1.67 143.86
On 2026-06-09		 134.41
On 2026-06-11		 -6.57 138.66
MTD 144.11
On 2026-06-05		 133.64
On 2026-06-01		 2.15 1.57 144.11
On 2026-06-05		 134.41
On 2026-06-11		 -6.73 138.88
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

12.57 +0.32 +2.61 1,059,260
FUL

H.B. Fuller Company

63.60 +2.41 +3.94 551,846
GVA

Granite Construction Inc.

138.99 +3.23 +2.38 1,062,825