8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

68.83

+2.45

(+3.69%)

At close: 04:00PM EDT

67.90

-0.93

(-1.35%)

After hours:

06:47PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	67.20	68.91	66.42	68.83	68.83	1,152,600
25 Jul 2024	65.93	67.28	65.39	66.38	66.38	809,100
24 Jul 2024	67.62	68.71	65.52	65.85	65.85	2,636,100
23 Jul 2024	65.19	68.06	65.03	67.64	67.64	1,005,100
22 Jul 2024	64.98	65.84	64.24	65.57	65.57	481,000
19 Jul 2024	64.90	65.49	63.95	64.55	64.55	636,700
18 Jul 2024	64.50	66.26	63.90	64.82	64.82	510,600
17 Jul 2024	65.92	66.58	64.42	64.60	64.60	427,400
16 Jul 2024	64.52	66.72	64.04	66.33	66.33	1,400,800
15 Jul 2024	63.68	65.14	63.37	64.31	64.31	640,800
12 Jul 2024	63.59	64.50	62.77	63.18	63.18	1,163,400
11 Jul 2024	61.75	63.16	61.13	62.73	62.73	1,705,700
10 Jul 2024	59.28	60.98	58.53	60.47	60.47	1,062,500
09 Jul 2024	60.15	60.47	58.23	58.93	58.93	1,551,300
08 Jul 2024	61.88	62.27	59.67	60.47	60.47	1,084,600
05 Jul 2024	61.40	61.80	61.10	61.59	61.59	317,200
03 Jul 2024	60.70	61.85	60.54	61.69	61.69	158,800
02 Jul 2024	60.42	61.10	59.97	60.57	60.57	421,100
01 Jul 2024	62.29	62.35	60.02	60.24	60.24	373,900
28 Jun 2024	62.08	63.05	61.04	61.97	61.97	1,592,600
28 Jun 2024	0.13 Dividend
27 Jun 2024	61.97	62.38	61.12	61.58	61.45	409,200
26 Jun 2024	62.26	62.41	60.48	61.64	61.51	341,200
25 Jun 2024	62.30	62.73	61.43	62.68	62.55	377,100
24 Jun 2024	62.57	63.62	62.07	62.10	61.97	402,500
21 Jun 2024	62.51	62.66	60.26	62.47	62.34	913,100
20 Jun 2024	63.88	65.08	60.69	62.46	62.33	1,233,600
18 Jun 2024	62.15	62.91	61.83	62.85	62.72	360,300
17 Jun 2024	61.93	62.46	61.06	61.97	61.84	190,500
14 Jun 2024	62.22	62.60	61.17	62.29	62.16	518,800
13 Jun 2024	62.17	62.71	61.49	62.60	62.47	418,600
12 Jun 2024	61.45	63.06	61.16	62.44	62.31	664,800
11 Jun 2024	59.25	60.08	58.93	59.85	59.72	897,900
10 Jun 2024	58.60	59.77	58.23	59.49	59.36	1,255,200
07 Jun 2024	58.87	59.98	58.38	59.16	59.04	2,362,600
06 Jun 2024	60.11	60.27	59.12	59.91	59.78	198,800
05 Jun 2024	60.08	60.39	59.16	60.09	59.96	185,500
04 Jun 2024	60.85	60.85	59.45	60.17	60.04	381,600
03 Jun 2024	62.29	62.43	60.63	61.29	61.16	209,000
31 May 2024	62.45	62.50	61.15	62.29	62.16	298,400
30 May 2024	61.75	62.67	61.67	61.91	61.78	257,500
29 May 2024	61.62	61.68	60.69	61.41	61.28	245,600
28 May 2024	62.80	62.90	61.63	62.27	62.14	314,600
24 May 2024	62.22	62.68	61.76	62.43	62.30	216,700
23 May 2024	62.62	62.62	61.15	61.67	61.54	259,400
22 May 2024	63.05	63.05	60.98	62.21	62.08	232,100
21 May 2024	62.06	63.00	61.61	62.98	62.85	297,000
20 May 2024	62.41	62.57	61.90	62.33	62.20	259,600
17 May 2024	61.93	62.49	61.54	62.21	62.08	224,700
16 May 2024	62.44	62.49	61.19	61.59	61.46	211,600
15 May 2024	63.73	63.73	61.20	62.49	62.36	620,500
14 May 2024	63.27	64.33	62.44	64.02	63.88	602,300
13 May 2024	62.58	62.90	62.38	62.60	62.47	728,100
10 May 2024	62.71	62.72	61.36	62.34	62.21	417,900
09 May 2024	61.52	62.50	61.29	62.06	61.93	573,400
08 May 2024	59.23	61.56	58.81	61.34	61.21	443,000
07 May 2024	59.94	61.39	59.51	59.51	59.38	946,800
06 May 2024	59.98	61.62	59.44	59.78	59.65	519,000
03 May 2024	58.00	59.61	58.00	59.39	59.26	749,600
02 May 2024	56.07	57.85	55.57	57.26	57.14	806,400
01 May 2024	55.72	56.20	54.95	54.99	54.87	296,900
30 Apr 2024	55.33	55.57	54.99	55.50	55.38	300,400
29 Apr 2024	55.86	56.15	55.49	55.72	55.60	163,100
26 Apr 2024	54.85	55.69	54.85	55.53	55.41	203,600
25 Apr 2024	54.10	55.06	53.54	54.76	54.64	196,300
24 Apr 2024	54.92	55.31	54.09	54.44	54.33	227,800
23 Apr 2024	53.86	55.21	53.86	54.90	54.78	263,300
22 Apr 2024	53.70	54.10	53.16	53.58	53.47	214,800
19 Apr 2024	53.60	54.26	53.00	53.44	53.33	302,000
18 Apr 2024	54.17	54.52	53.30	53.68	53.57	258,300
17 Apr 2024	54.61	54.70	53.12	53.82	53.71	276,800
16 Apr 2024	54.37	54.89	52.99	54.29	54.18	329,400
15 Apr 2024	55.90	55.99	54.23	54.62	54.50	253,100
12 Apr 2024	55.34	55.67	54.59	55.34	55.22	305,200
11 Apr 2024	55.46	56.04	54.91	55.59	55.47	300,400
10 Apr 2024	54.83	55.46	54.12	55.40	55.28	366,900
09 Apr 2024	56.97	56.98	55.85	55.90	55.78	667,100
08 Apr 2024	57.02	57.10	56.44	56.79	56.67	261,400
05 Apr 2024	56.27	56.91	56.00	56.81	56.69	332,300
04 Apr 2024	56.96	57.27	55.86	56.18	56.06	277,400
03 Apr 2024	56.03	56.92	55.78	56.35	56.23	238,000
02 Apr 2024	56.08	56.36	55.25	56.30	56.18	553,300
01 Apr 2024	57.00	57.12	55.78	56.69	56.57	289,300
28 Mar 2024	57.44	57.62	56.56	57.13	57.01	389,000
27 Mar 2024	57.16	57.42	56.10	57.36	57.24	290,100
27 Mar 2024	0.13 Dividend
26 Mar 2024	55.89	57.93	55.67	56.78	56.53	511,000
25 Mar 2024	55.31	55.49	55.01	55.47	55.23	202,900
22 Mar 2024	55.56	55.56	54.56	55.03	54.79	384,600
21 Mar 2024	54.65	55.88	54.59	55.32	55.08	494,400
20 Mar 2024	54.03	54.50	53.78	54.36	54.12	425,200
19 Mar 2024	53.94	54.29	53.34	54.02	53.78	464,600
18 Mar 2024	54.37	55.33	54.02	54.13	53.89	268,700
15 Mar 2024	54.19	54.89	54.05	54.44	54.20	738,500
14 Mar 2024	54.08	54.72	53.71	54.44	54.20	356,300
13 Mar 2024	53.85	55.24	53.84	54.32	54.08	351,600
12 Mar 2024	54.00	54.06	52.95	54.01	53.77	334,200
11 Mar 2024	53.17	54.57	52.89	54.33	54.09	458,200
08 Mar 2024	53.52	53.94	53.09	53.35	53.12	280,600
07 Mar 2024	52.94	53.24	52.54	53.07	52.84	339,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,952.46+704.20(+1.35%)

8 champion homes in Olympic host cities

Granite Construction Incorporated (GVA)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,952.46
+704.20(+1.35%)