Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
3.850
+0.250 (6.94%)
Aug 8, 2025, 3:37 PM EDT
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 52 |
| Jun 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 35 |
| Jun 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 100 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.50% | 550 |
| Jun 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.44% | 100 |
| Jun 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 5, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 1.49% | 200 |
| Jun 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| May 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| May 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |