Greenville Federal Financial Corp (OP: GVFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2022 | 8.300 | 0 | +0.04(+0.48%) | |||
| Dec 15, 2022 | 8.260 | 0 | -0.14(-1.67%) | |||
| Dec 13, 2022 | 8.400 | 0 | -0.05(-0.59%) | |||
| Dec 12, 2022 | 8.770 | 8.770 | 8.450 | 8.450 | 300 | -0.55(-6.11%) |
| Nov 30, 2022 | 9.000 | 13 | -0.10(-1.10%) | |||
| Nov 14, 2022 | 9.100 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2022 | 9.100 | 0 | -0.33(-3.50%) | |||
| Nov 03, 2022 | 9.430 | 0 | +0.33(+3.63%) | |||
| Nov 02, 2022 | 9.100 | 9.100 | 9.100 | 9.100 | 600 | -0.02(-0.22%) |
| Nov 01, 2022 | 9.000 | 9.225 | 9.000 | 9.120 | 1,338 | -0.30(-3.18%) |
| Oct 31, 2022 | 9.420 | 9.420 | 9.420 | 9.420 | 100 | +0.42(+4.67%) |
| Oct 27, 2022 | 9.000 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | +0.19(+2.13%) |
| Oct 20, 2022 | 8.812 | 0 | +0.56(+6.82%) | |||
| Oct 19, 2022 | 8.900 | 8.900 | 8.250 | 8.250 | 2,638 | -0.72(-8.03%) |
| Oct 18, 2022 | 8.970 | 8.970 | 8.970 | 8.970 | 200 | -0.28(-3.03%) |
| Oct 06, 2022 | 9.250 | 0 | -0.23(-2.43%) | |||
| Sep 29, 2022 | 9.480 | 0 | +0.23(+2.49%) | |||
| Sep 23, 2022 | 9.250 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 9.250 | 0 | -0.23(-2.43%) | |||
| Sep 19, 2022 | 9.480 | 9.480 | 9.480 | 9.480 | 100 | +0.21(+2.27%) |
| Sep 16, 2022 | 9.270 | 9.270 | 9.270 | 9.270 | 240 | +0.09(+0.98%) |
| Sep 15, 2022 | 9.250 | 9.250 | 9.160 | 9.180 | 800 | -0.43(-4.47%) |
| Sep 07, 2022 | 9.610 | 0 | +0.49(+5.37%) | |||
| Sep 02, 2022 | 9.120 | 0 | -0.13(-1.41%) | |||
| Sep 01, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 7,891 | +0.05(+0.54%) |
| Aug 31, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 200 | +0.00(+0.00%) |
| Aug 30, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -0.02(-0.22%) |
| Aug 29, 2022 | 9.200 | 9.220 | 9.200 | 9.220 | 350 | -0.03(-0.32%) |
| Aug 26, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 668 | +0.00(+0.00%) |
| Aug 25, 2022 | 9.250 | 9.270 | 9.250 | 9.250 | 700 | -0.10(-1.07%) |
| Aug 24, 2022 | 9.360 | 9.360 | 9.350 | 9.350 | 1,100 | +0.08(+0.86%) |
| Aug 18, 2022 | 9.270 | 0 | -0.10(-1.07%) | |||
| Aug 17, 2022 | 9.270 | 9.370 | 9.270 | 9.370 | 200 | +0.10(+1.08%) |
| Aug 16, 2022 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | +0.07(+0.76%) |
| Aug 15, 2022 | 9.200 | 9.200 | 9.150 | 9.200 | 2,205 | -0.05(-0.54%) |
| Aug 12, 2022 | 9.250 | 9.270 | 9.250 | 9.250 | 11,595 | -0.02(-0.22%) |
| Aug 11, 2022 | 9.170 | 9.270 | 9.170 | 9.270 | 2,559 | +0.12(+1.31%) |
| Aug 10, 2022 | 8.960 | 9.150 | 8.960 | 9.150 | 1,238 | +0.25(+2.81%) |
| Aug 08, 2022 | 8.900 | 0 | -0.01(-0.07%) | |||
| Aug 05, 2022 | 8.900 | 8.906 | 8.900 | 8.906 | 400 | +0.00(+0.03%) |
| Aug 02, 2022 | 8.903 | 0 | +0.00(+0.04%) | |||
| Jul 28, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2022 | 8.900 | 0 | -0.01(-0.11%) | |||
| Jul 20, 2022 | 8.910 | 0 | +0.06(+0.68%) | |||
| Jul 14, 2022 | 8.850 | 0 | -0.05(-0.56%) | |||
| Jul 13, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 100 | -0.01(-0.11%) |
| Jul 12, 2022 | 8.900 | 8.910 | 8.900 | 8.910 | 300 | +0.11(+1.25%) |
| Jul 08, 2022 | 8.800 | 0 | -0.14(-1.57%) | |||
| Jul 07, 2022 | 8.900 | 8.950 | 8.900 | 8.940 | 23,655 | -0.01(-0.11%) |
| Jul 06, 2022 | 8.800 | 8.950 | 8.800 | 8.950 | 3,110 | +0.15(+1.70%) |
| Jul 01, 2022 | 8.800 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 8.850 | 8.875 | 8.800 | 8.800 | 500 | -0.10(-1.12%) |
| Jun 29, 2022 | 8.875 | 8.950 | 8.875 | 8.900 | 20,906 | +0.10(+1.14%) |
| Jun 28, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | +0.00(+0.00%) |
| Jun 24, 2022 | 8.800 | 0 | -0.05(-0.56%) | |||
| Jun 23, 2022 | 8.900 | 8.900 | 8.750 | 8.850 | 2,092 | -0.10(-1.12%) |
| Jun 22, 2022 | 8.950 | 9.100 | 8.950 | 8.950 | 33,827 | -0.05(-0.56%) |
| Jun 21, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 4,265 | +0.00(+0.00%) |
| Jun 17, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 680 | +0.11(+1.24%) |
| May 27, 2022 | 8.890 | 0 | +0.49(+5.83%) | |||
| May 26, 2022 | 8.250 | 8.400 | 8.250 | 8.400 | 1,558 | +0.15(+1.82%) |
| May 25, 2022 | 8.240 | 8.250 | 8.240 | 8.250 | 1,000 | +0.05(+0.61%) |
| May 24, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 3,500 | +0.00(+0.00%) |
| May 23, 2022 | 8.150 | 8.200 | 8.150 | 8.200 | 350 | +0.20(+2.50%) |
| May 20, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.02(+0.25%) |
| May 19, 2022 | 7.900 | 7.980 | 7.900 | 7.980 | 400 | -0.02(-0.25%) |
| May 09, 2022 | 8.000 | 0 | +0.10(+1.27%) | |||
| May 06, 2022 | 7.900 | 7.900 | 7.900 | 7.900 | 300 | -0.10(-1.25%) |
| May 05, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 3,000 | -0.25(-3.03%) |
| May 03, 2022 | 8.250 | 0 | +0.85(+11.49%) | |||
| May 02, 2022 | 7.500 | 7.500 | 7.400 | 7.400 | 12,000 | -0.95(-11.38%) |
| Apr 25, 2022 | 8.350 | 0 | +0.40(+5.03%) | |||
| Apr 21, 2022 | 7.950 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 172 | +0.50(+6.71%) |
| Apr 19, 2022 | 8.000 | 8.000 | 7.450 | 7.450 | 4,000 | -1.00(-11.83%) |
| Apr 14, 2022 | 8.450 | 60 | -0.55(-6.11%) | |||
| Apr 08, 2022 | 9.000 | 0 | -0.99(-9.91%) | |||
| Apr 05, 2022 | 9.990 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.99(+11.00%) |
| Mar 30, 2022 | 9.000 | 58 | +0.10(+1.12%) | |||
| Mar 25, 2022 | 8.900 | 0 | +0.40(+4.71%) | |||
| Mar 24, 2022 | 8.850 | 8.890 | 8.500 | 8.500 | 1,480 | -0.30(-3.41%) |
| Mar 23, 2022 | 8.780 | 8.800 | 8.780 | 8.800 | 4,831 | +1.00(+12.82%) |
| Mar 18, 2022 | 7.800 | 0 | -0.60(-7.14%) | |||
| Mar 16, 2022 | 8.400 | 0 | -0.05(-0.59%) | |||
| Mar 14, 2022 | 8.450 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2022 | 8.470 | 8.470 | 8.450 | 8.450 | 547 | +0.03(+0.36%) |
| Mar 10, 2022 | 8.400 | 8.790 | 8.400 | 8.420 | 611 | -0.48(-5.39%) |
| Feb 03, 2022 | 8.900 | 0 | +0.40(+4.71%) | |||
| Jan 31, 2022 | 8.500 | 0 | +0.40(+4.94%) | |||
| Jan 28, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 110 | +1.00(+14.08%) |
| Jan 07, 2022 | 7.100 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.