GVA: Granite Construction Inc.

As of Wednesday, July 1st, 2026

$ 149.82

-8.26 -5.23%

Open: 157.74
High: 158.47
Low: 149.32
Volume: 795,235
Previous Close on Tuesday, June 30th, 2026

$ 158.08

-0.88 -0.55%

Open: 158.96
High: 160.41
Low: 157.79
Volume: 787,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 157.74 158.47 149.32 149.82 795,235 -8.26 -5.23
2026-06-30 158.96 160.41 157.79 158.08 787,732 -0.88 -0.55
2026-06-29 157.98 160.29 155.44 158.96 844,782 -1.43 -0.89
2026-06-26 157.46 162.08 155.29 160.39 2,136,495 +3.74 +2.39
2026-06-25 153.86 157.54 153.17 156.65 575,627 +4.77 +3.14
2026-06-24 150.82 155.22 150.26 151.88 748,926 +1.80 +1.20
2026-06-23 149.05 152.83 147.87 150.08 1,626,335 -1.42 -0.94
2026-06-22 146.52 151.57 146.09 151.50 682,351 +4.83 +3.29
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 162.08
On 2026-06-26		 149.32
On 2026-07-01		 -2.06 -1.36 162.08
On 2026-06-26		 149.32
On 2026-07-01		 -7.87 156.78
10D 162.08
On 2026-06-26		 143.09
On 2026-06-17		 4.64 3.20 162.08
On 2026-06-26		 149.32
On 2026-07-01		 -7.87 152.74
20D 162.08
On 2026-06-26		 134.41
On 2026-06-11		 13.07 9.56 162.08
On 2026-06-26		 149.32
On 2026-07-01		 -7.87 146.56
WTD 160.41
On 2026-06-30		 149.32
On 2026-07-01		 -10.57 -6.59 160.41
On 2026-06-30		 149.32
On 2026-07-01		 -6.91 155.62
MTD 158.47
On 2026-07-01		 149.32
On 2026-07-01		 -8.26 -5.23 -- -- -- 149.82
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

79.64 +0.10 +0.13 1,153,142
MKTX

MarketAxess Holdings Inc.

114.49 +1.00 +0.88 587,154
KRE

SPDR S&P Regional Banking ETF

76.18 +1.33 +1.78 16,522,503
GVA

Granite Construction Inc.

149.82 -8.26 -5.23 795,235