Grand River Commerce, Inc. (GNRV)
OTCMKTS
· Delayed Price · Currency is USD
3.562
-0.298 (-7.72%)
Apr 23, 2025, 4:00 PM EDT
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.25% | 4,500 |
| Apr 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 14, 2025 | 3.86 | 3.86 | 3.38 | 3.45 | 3.45 | -10.62% | 16,144 |
| Apr 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 8,102 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | - | 1,040 |
| Apr 9, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 0.26% | 4,000 |
| Apr 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 33 |
| Apr 7, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 4, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -3.75% | 1,220 |
| Apr 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 100 |
| Apr 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Apr 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 5,000 |
| Mar 31, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.25% | 4,600 |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.22% | 1,065 |
| Mar 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Mar 24, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.18% | 350 |
| Mar 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 18, 2025 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | - | 14,412 |
| Mar 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,065 |
| Mar 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Mar 4, 2025 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | - | 11,322 |
| Mar 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 263 |
| Feb 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 37 |
| Feb 25, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 450 |
| Feb 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 241 |
| Feb 21, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 1.01% | 533 |
| Feb 20, 2025 | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | - | 1,020 |
| Feb 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Feb 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Feb 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95% | 200 |
| Feb 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 16,636 |