Grand River Commerce, Inc. (GNRV)
OTCMKTS · Delayed Price · Currency is USD
5.49
+0.15 (2.81%)
Jul 31, 2026, 3:51 PM EST
Grand River Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | - | 2.38% | - |
| Jul 30, 2026 | 5.30 | 5.34 | 5.24 | 5.33 | 5.33 | 2.56% | 1,108 |
| Jul 28, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.78% | 32,196 |
| Jul 27, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | -0.77% | 3,500 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.08 | 5.20 | 5.20 | -2.99% | 29,175 |
| Jul 20, 2026 | 5.49 | 5.49 | 5.36 | 5.36 | 5.36 | -1.65% | 5,012 |
| Jul 17, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | - | 1,200 |
| Jul 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 200 |
| Jul 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 12,000 |
| Jul 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% | 200 |
| Jul 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | 729 |
| Jul 7, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.13% | 29,818 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 61,609 |
| Jul 1, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 155,128 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10,008 |
| Jun 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 31,010 |
| Jun 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 250 |
| Jun 23, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 52,870 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 200 |
| Jun 18, 2026 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | - | 20,625 |
| Jun 16, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -1.85% | 400 |
| Jun 15, 2026 | 5.50 | 5.54 | 5.40 | 5.40 | 5.40 | -1.82% | 40,275 |
| Jun 12, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 29.41% | 12,867 |
| Jun 4, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | - | 1,100 |
| Jun 2, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 2,430 |
| May 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | 880 |
| May 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | 5,000 |
| 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 |