Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.070 (1.65%)
May 26, 2026, 11:09 AM EST
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 600 |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| May 20, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.94% | 4,052 |
| May 19, 2026 | 4.27 | 4.27 | 4.10 | 4.12 | 4.12 | -3.91% | 31,106 |
| May 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.43% | 1,000 |
| May 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 10,200 |
| May 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.47% | 8,030 |
| May 5, 2026 | 4.24 | 4.27 | 4.20 | 4.27 | 4.27 | 0.47% | 2,100 |
| May 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.29% | 9,100 |
| Apr 30, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 2.11% | 850 |
| Apr 29, 2026 | 4.24 | 4.35 | 4.15 | 4.15 | 4.15 | -1.19% | 20,057 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 20,000 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | - | 4,200 |
| Apr 23, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.53% | 26,500 |
| Apr 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7,500 |
| Apr 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 10,000 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | 1.25% | 27,722 |
| Apr 10, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 756 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 500 |
| Apr 1, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 1.68% | 400 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.13% | 136 |
| Mar 23, 2026 | 4.48 | 4.49 | 4.44 | 4.49 | 4.49 | 4.24% | 2,400 |
| Mar 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.94% | 2,000 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 3.35% | 1,380 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | 100 |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.37% | 300 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.09% | 1,000 |
| Feb 12, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | - | 2,000 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 600 |
| Feb 6, 2026 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 8.86% | 8,140 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | 300 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,200 |
| Jan 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | 1,500 |
| Dec 31, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | - | 1,700 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -3.97% | 3,000 |
| Dec 29, 2025 | 3.97 | 4.00 | 3.97 | 3.97 | 3.97 | 4.14% | 2,100 |
| Dec 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 5,895 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.75% | 5,895 |
| 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 |