GVA: Granite Construction Inc.

As of Friday, March 20th, 2026

$ 116.19

-3.95 -3.29%

Open: 120.66
High: 120.80
Low: 115.31
Volume: 1,092,384
Previous Close on Thursday, March 19th, 2026

$ 120.14

-1.30 -1.07%

Open: 119.84
High: 121.31
Low: 118.30
Volume: 374,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 120.66 120.80 115.31 116.19 1,092,384 -3.95 -3.29
2026-03-19 119.84 121.31 118.30 120.14 374,747 -1.30 -1.07
2026-03-18 121.12 122.39 119.76 121.44 404,024 -0.21 -0.17
2026-03-17 123.71 124.03 120.48 121.65 431,535 -1.42 -1.15
2026-03-16 122.05 123.13 121.31 123.07 361,559 +2.34 +1.94
2026-03-13 124.80 125.80 120.47 120.73 541,295 -2.94 -2.38
2026-03-12 123.32 124.37 121.80 123.67 1,562,027 -1.33 -1.06
2026-03-11 124.13 125.55 122.14 125.00 515,691 +0.53 +0.43
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 124.03
On 2026-03-17		 115.31
On 2026-03-20		 -4.54 -3.76 124.03
On 2026-03-17		 115.31
On 2026-03-20		 -7.03 120.50
10D 127.18
On 2026-03-10		 115.31
On 2026-03-20		 -7.18 -5.82 127.18
On 2026-03-10		 115.31
On 2026-03-20		 -9.33 122.19
20D 137.24
On 2026-02-27		 115.31
On 2026-03-20		 -19.60 -14.43 137.24
On 2026-02-27		 115.31
On 2026-03-20		 -15.98 127.36
WTD 124.03
On 2026-03-17		 115.31
On 2026-03-20		 -4.54 -3.76 124.03
On 2026-03-17		 115.31
On 2026-03-20		 -7.03 120.50
MTD 135.74
On 2026-03-02		 115.31
On 2026-03-20		 -18.27 -13.59 135.74
On 2026-03-02		 115.31
On 2026-03-20		 -15.05 124.68
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AZZ

AZZ Inc.

118.98 -2.28 -1.88 569,131
ETN

Eaton Corporation PLC

356.80 -3.43 -0.95 4,217,211
FWRD

Forward Air Corp.

15.47 -0.04 -0.26 937,272
IWR

iShares Russell Midcap ETF

95.69 -1.91 -1.96 5,182,049
GVA

Granite Construction Inc.

116.19 -3.95 -3.29 1,092,384