MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GVA — Granite Construction Inc.
NYSEGranite Construction Inc.
$119.92
+3.07(+2.63%)
- O
- 117.95
- H
- 120.22
- L
- 117.15
- V
- 648.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.92
Period Return+56.49%
Period High$162.08
Period Low$75.40
Avg Daily Volume669.9K
Total Trading Days365
GVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $117.95 | $120.22 | $117.15 | $119.92 | +$3.07 | +2.63% | 648,106 | $119.26 | $117.15 $120.22 |
| Oct 1, 2026 | $116.92 | $117.25 | $114.87 | $116.85 | +$0.94 | +0.81% | 744,166 | $116.63 | $114.87 $117.25 |
| Sep 30, 2026 | $116.93 | $116.93 | $114.91 | $115.91 | $-0.36 | -0.31% | 720,498 | $115.82 | $114.91 $116.93 |
| Sep 29, 2026 | $115.63 | $117.18 | $114.10 | $116.27 | +$0.50 | +0.43% | 561,219 | $115.57 | $114.10 $117.18 |
| Sep 28, 2026 | $114.57 | $116.49 | $113.60 | $115.77 | +$0.69 | +0.60% | 704,490 | $115.38 | $113.60 $116.49 |
| Sep 25, 2026 | $111.16 | $115.68 | $110.57 | $115.08 | +$4.15 | +3.74% | 501,092 | $114.10 | $110.57 $115.68 |
| Sep 24, 2026 | $111.69 | $112.26 | $110.35 | $110.93 | $-1.72 | -1.53% | 464,555 | $111.05 | $110.35 $112.26 |
| Sep 23, 2026 | $113.71 | $114.58 | $112.40 | $112.65 | $-1.68 | -1.47% | 511,557 | $112.82 | $112.40 $114.58 |
| Sep 22, 2026 | $117.47 | $118.42 | $114.26 | $114.33 | $-1.87 | -1.61% | 951,449 | $114.58 | $114.26 $118.42 |
| Sep 21, 2026 | $116.79 | $117.08 | $115.32 | $116.20 | +$0.23 | +0.20% | 790,577 | $116.25 | $115.32 $117.08 |
| Sep 18, 2026 | $115.51 | $116.25 | $112.75 | $115.97 | +$0.74 | +0.64% | 1,672,861 | $115.72 | $112.75 $116.25 |
| Sep 17, 2026 | $118.16 | $119.26 | $113.85 | $115.23 | $-0.57 | -0.49% | 565,123 | $114.92 | $113.85 $119.26 |
| Sep 16, 2026 | $115.39 | $117.13 | $114.56 | $115.80 | +$1.74 | +1.53% | 545,059 | $115.78 | $114.56 $117.13 |
| Sep 15, 2026 | $115.50 | $116.49 | $113.35 | $114.06 | $-0.35 | -0.31% | 360,199 | $114.04 | $113.35 $116.49 |
| Sep 14, 2026 | $116.24 | $116.47 | $112.70 | $114.41 | $-4.51 | -3.79% | 468,422 | $114.48 | $112.70 $116.47 |
| Sep 11, 2026 | $116.60 | $120.10 | $115.94 | $118.92 | +$3.67 | +3.18% | 546,119 | $118.15 | $115.94 $120.10 |
| Sep 10, 2026 | $115.08 | $116.69 | $114.60 | $115.25 | $-1.40 | -1.20% | 362,192 | $115.33 | $114.60 $116.69 |
| Sep 9, 2026 | $118.77 | $119.36 | $116.00 | $116.65 | $-2.43 | -2.04% | 358,233 | $116.75 | $116.00 $119.36 |
| Sep 8, 2026 | $118.76 | $119.57 | $117.09 | $119.08 | $-0.22 | -0.18% | 324,812 | $118.74 | $117.09 $119.57 |
| Sep 4, 2026 | $119.39 | $120.99 | $118.44 | $119.30 | $-0.18 | -0.15% | 312,188 | $119.28 | $118.44 $120.99 |
| Sep 3, 2026 | $119.25 | $120.17 | $117.75 | $119.48 | +$0.45 | +0.38% | 314,494 | $119.22 | $117.75 $120.17 |
| Sep 2, 2026 | $118.10 | $119.67 | $117.28 | $119.03 | +$1.10 | +0.93% | 398,305 | $118.92 | $117.28 $119.67 |
| Sep 1, 2026 | $119.52 | $122.04 | $117.64 | $117.93 | $-2.63 | -2.18% | 492,122 | $118.26 | $117.64 $122.04 |
| Aug 31, 2026 | $122.33 | $122.33 | $119.41 | $120.56 | $-1.96 | -1.60% | 488,592 | $120.48 | $119.41 $122.33 |
| Aug 28, 2026 | $124.85 | $124.85 | $122.34 | $122.52 | $-2.19 | -1.76% | 259,379 | $122.97 | $122.34 $124.85 |
| Aug 27, 2026 | $123.96 | $125.21 | $122.27 | $124.71 | +$0.72 | +0.58% | 519,334 | $124.45 | $122.27 $125.21 |
| Aug 26, 2026 | $122.06 | $124.19 | $120.00 | $123.99 | +$2.04 | +1.67% | 301,501 | $123.19 | $120.00 $124.19 |
| Aug 25, 2026 | $125.02 | $125.22 | $121.43 | $121.95 | $-1.19 | -0.97% | 617,572 | $122.11 | $121.43 $125.22 |
| Aug 24, 2026 | $123.73 | $123.73 | $121.75 | $123.14 | $-0.60 | -0.48% | 277,061 | $122.83 | $121.75 $123.73 |
| Aug 21, 2026 | $124.10 | $124.65 | $122.22 | $123.74 | +$0.77 | +0.63% | 279,267 | $123.82 | $122.22 $124.65 |