Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
4.000
0.00 (0.00%)
Dec 16, 2025, 4:00 PM EST
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 2,001 |
| Dec 4, 2025 | 4.03 | 4.03 | 3.82 | 3.82 | 3.82 | -4.74% | 34,000 |
| Dec 3, 2025 | 3.80 | 4.49 | 3.80 | 4.01 | 4.01 | 9.26% | 82,203 |
| Nov 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 1,000 |
| Nov 21, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.68% | 1,000 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -3.29% | 819 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 3.83% | 1,286 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,000 |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 872 |
| Oct 24, 2025 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -1.03% | 3,900 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.04% | 528 |
| Oct 20, 2025 | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -3.95% | 25,728 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -2.56% | 400 |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 45,000 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 23,700 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.80 | 3.80 | 3.80 | -0.78% | 25,140 |
| Oct 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | 23,300 |
| Oct 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 23,300 |
| Oct 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 23,300 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 15,000 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22,200 |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 4,111 |
| Sep 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 1,500 |
| Sep 16, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2.50% | 10,952 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| 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 26, 2025 | 3.82 | 3.82 | 3.55 | 3.60 | 3.60 | -6.13% | 8,869 |
| Aug 14, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | 0.39% | 2,700 |
| 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 1, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -8.86% | 17,500 |
| 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 |
| Jun 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 100 |