GVA: Granite Construction Inc.

As of Friday, August 22nd, 2025

$ 111.05

+1.46 +1.33%

Open: 109.83
High: 112.16
Low: 109.34
Volume: 411,670
Previous Close on Thursday, August 21st, 2025

$ 109.59

+0.04 +0.04%

Open: 108.98
High: 110.25
Low: 108.71
Volume: 321,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 109.83 112.16 109.34 111.05 411,670 +1.46 +1.33
2025-08-21 108.98 110.25 108.71 109.59 321,354 +0.04 +0.04
2025-08-20 108.35 109.86 107.69 109.55 477,039 +0.10 +0.09
2025-08-19 109.81 110.78 108.87 109.45 409,201 -0.59 -0.54
2025-08-18 109.14 110.07 108.69 110.04 759,934 +0.79 +0.72
2025-08-15 110.84 110.84 108.21 109.25 454,648 -1.55 -1.40
2025-08-14 110.44 111.43 109.99 110.80 429,812 -0.49 -0.44
2025-08-13 110.00 111.43 108.58 111.29 842,551 +1.92 +1.76
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 112.16
On 2025-08-22		 107.69
On 2025-08-20		 1.80 1.65 110.78
On 2025-08-19		 107.69
On 2025-08-20		 -2.79 109.94
10D 112.16
On 2025-08-22		 105.61
On 2025-08-11		 5.03 4.74 111.43
On 2025-08-13		 107.69
On 2025-08-20		 -3.36 109.73
20D 112.16
On 2025-08-22		 89.80
On 2025-08-01		 15.11 15.75 96.23
On 2025-07-28		 89.80
On 2025-08-01		 -6.69 102.78
WTD 112.16
On 2025-08-22		 107.69
On 2025-08-20		 1.80 1.65 110.78
On 2025-08-19		 107.69
On 2025-08-20		 -2.79 109.94
MTD 112.16
On 2025-08-22		 89.80
On 2025-08-01		 16.58 17.55 111.43
On 2025-08-13		 107.69
On 2025-08-20		 -3.36 104.82
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

37.30 +0.51 +1.39 3,756,574
FCPT

Four Corners Property Trust Inc.

26.05 +0.27 +1.05 464,317
GGG

Graco Inc.

87.33 +2.65 +3.13 523,452
CVBF

CVB Financial Corp.

20.28 +1.03 +5.32 975,714
GVA

Granite Construction Inc.

111.05 +1.46 +1.33 411,670