Skip to main content
Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
3.000
+0.050 (1.69%)
Dec 24, 2024, 4:00 PM EST

Grand River Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20242.973.002.973.003.001.69%1,435
Dec 23, 20242.952.982.952.952.95-3.28%9,000
Dec 20, 20243.053.053.053.053.05--
Dec 19, 20243.053.053.053.053.052.07%100
Dec 18, 20242.992.992.992.992.99--
Dec 17, 20242.992.992.992.992.99--
Dec 16, 20242.992.992.992.992.99--
Dec 13, 20242.992.992.992.992.99-1
Dec 12, 20242.992.992.992.992.99--
Dec 11, 20242.992.992.992.992.991.29%180
Dec 10, 20242.952.952.952.952.95--
Dec 9, 20242.952.952.952.952.95--
Dec 6, 20243.053.052.852.952.95-3.28%10,000
Dec 5, 20243.103.103.053.053.05-1.61%4,900
Dec 4, 20243.103.103.103.103.10-1,500
Dec 3, 20243.103.103.103.103.101.64%1,023
Dec 2, 20243.053.053.053.053.05--
Nov 29, 20243.053.053.053.053.05--
Nov 27, 20243.053.053.053.053.05--
Nov 26, 20242.993.052.953.053.055.54%5,614
Nov 25, 20242.892.892.892.892.89--
Nov 22, 20242.902.902.892.892.89-0.34%13,700
Nov 21, 20242.832.902.832.902.900.17%300
Nov 20, 20242.902.902.902.902.903.39%400
Nov 19, 20242.802.802.802.802.800.36%2,787
Nov 18, 20242.793.002.792.792.795.28%3,468
Nov 15, 20242.652.652.652.652.65-0.38%18,600
Nov 14, 20242.672.672.662.662.66-2.39%15,500
Nov 13, 20242.732.732.732.732.73--
Nov 12, 20242.752.752.732.732.731.30%400
Nov 11, 20242.692.692.682.692.691.51%600
Nov 8, 20242.652.652.652.652.653.92%4,500
Nov 7, 20242.652.652.522.552.551.19%65,800
Nov 6, 20242.812.812.522.522.52-11.58%26,773
Nov 5, 20242.852.852.852.852.85--
Nov 4, 20242.852.852.852.852.850.60%300
Nov 1, 20242.952.952.832.832.83-5.57%582
Oct 31, 20243.003.003.003.003.00--
Oct 30, 20242.993.002.993.003.00-1.02%600
Oct 29, 20243.033.033.033.033.03-15
Oct 28, 20243.033.033.033.033.03--
Oct 25, 20243.033.033.033.033.03--
Oct 24, 20243.033.033.033.033.03--
Oct 23, 20243.033.033.033.033.03--
Oct 22, 20242.953.032.953.033.032.75%6,000
Oct 21, 20242.952.952.952.952.95--
Oct 18, 20242.952.952.952.952.95--
Oct 17, 20242.952.952.952.952.95--
Oct 16, 20242.952.952.952.952.95--
Oct 15, 20242.952.952.952.952.95-10
Oct 14, 20242.952.952.952.952.95-40
Oct 11, 20242.952.952.952.952.95--
Oct 10, 20242.952.952.952.952.95--
Oct 9, 20242.952.952.952.952.95-9.23%1,000
Oct 8, 20243.253.253.253.253.25--
Oct 7, 20243.253.253.253.253.25--
Oct 4, 20243.253.253.253.253.25--
Oct 3, 20243.253.253.253.253.25--
Oct 2, 20243.253.253.253.253.25--
Oct 1, 20243.253.253.253.253.25--
Sep 30, 20243.253.253.253.253.25--
Sep 27, 20243.253.253.253.253.25--
Sep 26, 20243.253.253.253.253.25--
Sep 25, 20243.253.253.253.253.25--
Sep 24, 20243.253.253.253.253.25--
Sep 23, 20243.253.253.253.253.25--
Sep 20, 20243.253.253.253.253.251.56%1,829
Sep 19, 20243.203.203.203.203.20--
Sep 18, 20243.203.203.203.203.20--
Sep 17, 20243.103.203.103.203.206.67%400
Sep 16, 20243.003.003.003.003.00--
Sep 13, 20242.953.002.953.003.007.14%3,177
Sep 12, 20242.862.862.802.802.80-4.11%2,000
Sep 11, 20242.922.922.922.922.92--
Sep 10, 20242.922.922.922.922.92--
Sep 9, 20242.922.922.922.922.92--
Sep 6, 20242.922.922.922.922.92--
Sep 5, 20242.922.922.922.922.92-2.34%775
Sep 4, 20242.892.992.892.992.996.79%825
Sep 3, 20242.702.802.702.802.803.78%4,002
Aug 30, 20242.692.702.682.702.70-0.07%11,100
Aug 29, 20242.702.702.692.702.70-5,500
Aug 28, 20242.702.702.702.702.70--
Aug 27, 20242.702.702.702.702.70--
Aug 26, 20242.702.702.702.702.70-45
Aug 23, 20242.702.702.702.702.70--
Aug 22, 20242.702.702.702.702.701.89%500
Aug 21, 20242.652.652.652.652.65--
Aug 20, 20242.652.652.652.652.65--
Aug 19, 20242.632.652.622.652.65-1,290
Aug 16, 20242.652.652.652.652.65--
Aug 15, 20242.652.652.652.652.65--
Aug 14, 20242.652.652.652.652.65--
Aug 13, 20242.652.652.652.652.65--
Aug 12, 20242.652.652.652.652.65--
Aug 9, 20242.652.652.652.652.65-100
Aug 8, 20242.652.652.652.652.65--
Aug 7, 20242.652.652.652.652.65--
Aug 6, 20242.652.652.652.652.65-20
Aug 5, 20242.652.652.652.652.65--