Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.100 (2.50%)
Sep 16, 2025, 2:54 PM EDT
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2.50% | 10,952 |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 5, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.56% | 11,100 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 4,100 |
| Sep 3, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 400 |
| Sep 2, 2025 | 3.67 | 3.80 | 3.65 | 3.80 | 3.80 | 3.09% | 1,500 |
| Aug 29, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.63% | 100 |
| Aug 28, 2025 | 3.89 | 3.90 | 3.65 | 3.66 | 3.66 | 1.75% | 3,100 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.55 | 3.60 | 3.60 | -6.13% | 8,869 |
| Aug 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 14, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | 0.39% | 2,700 |
| Aug 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 12, 2025 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | 1.06% | 30,923 |
| Aug 11, 2025 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 4.71% | 51,500 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | 0.28% | 26,000 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 1, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -8.86% | 17,500 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.67% | 154 |
| Jul 23, 2025 | 3.81 | 3.88 | 3.81 | 3.81 | 3.81 | 5.83% | 400 |
| Jul 22, 2025 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -7.46% | 6,352 |
| Jul 21, 2025 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 1.89% | 2,450 |
| Jul 18, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | 1.81% | 567 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |