GVA: Granite Construction Inc.

As of Friday, September 12th, 2025

$ 107.45

-2.13 -1.94%

Open: 108.97
High: 109.31
Low: 107.36
Volume: 248,371
Previous Close on Thursday, September 11th, 2025

$ 109.58

+1.13 +1.04%

Open: 108.88
High: 110.04
Low: 108.09
Volume: 423,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 108.97 109.31 107.36 107.45 248,371 -2.13 -1.94
2025-09-11 108.88 110.04 108.09 109.58 423,999 +1.13 +1.04
2025-09-10 108.06 109.14 107.17 108.45 317,785 +1.00 +0.93
2025-09-09 108.21 108.21 106.46 107.45 397,868 -0.72 -0.67
2025-09-08 108.07 109.15 106.98 108.17 514,994 +0.07 +0.06
2025-09-05 108.88 109.13 105.68 108.10 609,540 -0.22 -0.20
2025-09-04 106.57 108.34 105.97 108.32 433,570 +2.59 +2.45
2025-09-03 106.53 106.85 105.35 105.73 490,318 -0.84 -0.79
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 110.04
On 2025-09-11		 106.46
On 2025-09-09		 -0.65 -0.60 109.15
On 2025-09-08		 106.46
On 2025-09-09		 -2.46 108.22
10D 110.04
On 2025-09-11		 105.13
On 2025-09-02		 -2.47 -2.25 109.55
On 2025-08-29		 105.13
On 2025-09-02		 -4.03 107.76
20D 112.16
On 2025-08-22		 105.13
On 2025-09-02		 -3.35 -3.02 112.16
On 2025-08-22		 105.13
On 2025-09-02		 -6.26 108.83
WTD 110.04
On 2025-09-11		 106.46
On 2025-09-09		 -0.65 -0.60 109.15
On 2025-09-08		 106.46
On 2025-09-09		 -2.46 108.22
MTD 110.04
On 2025-09-11		 105.13
On 2025-09-02		 -0.30 -0.28 109.15
On 2025-09-08		 106.46
On 2025-09-09		 -2.46 107.76
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

107.45 -2.13 -1.94 248,371