GVA: Granite Construction Inc.

As of Monday, February 9th, 2026

$ 132.10

+1.92 +1.47%

Open: 130.48
High: 133.67
Low: 130.20
Volume: 724,704
Previous Close on Friday, February 6th, 2026

$ 130.18

+4.35 +3.46%

Open: 127.62
High: 131.16
Low: 127.32
Volume: 782,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 130.48 133.67 130.20 132.10 724,704 +1.92 +1.47
2026-02-06 127.62 131.16 127.32 130.18 782,084 +4.35 +3.46
2026-02-05 122.45 127.12 122.45 125.83 784,357 +2.83 +2.30
2026-02-04 124.96 125.25 120.77 123.00 546,101 -1.83 -1.47
2026-02-03 124.00 125.02 122.88 124.83 697,868 +1.24 +1.00
2026-02-02 121.08 123.66 120.42 123.59 497,669 +2.85 +2.36
2026-01-30 120.29 122.15 119.81 120.74 385,188 -0.83 -0.68
2026-01-29 120.25 121.76 119.69 121.57 409,477 +1.94 +1.62
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 133.67
On 2026-02-09		 120.77
On 2026-02-04		 8.51 6.89 125.02
On 2026-02-03		 125.02
On 2026-02-03		 0.00 127.19
10D 133.67
On 2026-02-09		 118.12
On 2026-01-27		 12.52 10.47 120.18
On 2026-01-27		 120.18
On 2026-01-27		 0.00 124.09
20D 133.67
On 2026-02-09		 118.12
On 2026-01-27		 11.19 9.25 124.99
On 2026-01-15		 118.12
On 2026-01-27		 -5.50 122.74
WTD 133.67
On 2026-02-09		 130.20
On 2026-02-09		 1.92 1.47 -- -- -- 132.10
MTD 133.67
On 2026-02-09		 120.42
On 2026-02-02		 11.36 9.41 123.66
On 2026-02-02		 123.66
On 2026-02-02		 0.00 126.59
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IMDX

Insight Molecular Diagnostics Inc.

7.14 -0.18 -2.46 69,353
RWM

ProShares Short Russell2000

15.15 -0.10 -0.66 16,045,140
AIZ

Assurant Inc.

235.32 -7.99 -3.28 381,485
ILF

iShares Latin America 40 ETF

36.73 +0.69 +1.91 3,692,945
GVA

Granite Construction Inc.

132.10 +1.92 +1.47 724,704