Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
3.800
-0.100 (-2.56%)
Oct 14, 2025, 1:45 PM EDT
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 30 |
| 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 7, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| 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 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| 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 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 18 |
| Sep 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 24 |
| Sep 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 1,500 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| 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 | - | - |