Greenville Federal Financial Corporation (GVFF)
OTCMKTS
· Delayed Price · Currency is USD
6.98
+0.48 (7.38%)
May 27, 2025, 4:00 PM EDT
GVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| May 29, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| May 28, 2025 | 6.41 | 6.41 | 6.33 | 6.33 | 6.33 | -9.31% | 400 |
| May 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 21, 2025 | 6.50 | 6.98 | 6.33 | 6.98 | 6.98 | 7.38% | 6,500 |
| May 20, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 1,116 |
| May 19, 2025 | 7.31 | 7.31 | 6.50 | 6.50 | 6.50 | -10.96% | 700 |
| May 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -10.43% | 354 |
| May 15, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -3.55% | 200 |
| May 14, 2025 | 6.62 | 8.60 | 6.62 | 8.45 | 8.45 | 29.80% | 7,395 |
| May 13, 2025 | 6.05 | 11.67 | 6.05 | 6.51 | 6.51 | 5.00% | 124,423 |
| May 12, 2025 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | -1.43% | 200 |
| May 9, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| May 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| May 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| May 6, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| May 5, 2025 | 6.55 | 6.55 | 6.29 | 6.29 | 6.29 | -4.33% | 2,249 |
| May 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 1, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 29, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 28, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 17 |
| Apr 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.31% | 100 |
| Apr 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 100 |
| Apr 16, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 15, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 14, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | 200 |
| Apr 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 7, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -3.45% | 200 |
| Apr 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 275 |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,891 |
| Mar 28, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | 1,400 |
| Mar 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 399 |
| Mar 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 200 |
| Mar 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 100 |