Greenville Federal Financial Corp (OP: GVFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 6.426 | 0 | +0.17(+2.65%) | |||
| Jun 05, 2024 | 6.260 | 0 | +0.01(+0.16%) | |||
| May 31, 2024 | 6.250 | 0 | -0.07(-1.11%) | |||
| May 24, 2024 | 6.320 | 0 | +0.07(+1.12%) | |||
| May 23, 2024 | 6.270 | 6.270 | 6.250 | 6.250 | 450 | +0.01(+0.16%) |
| May 17, 2024 | 6.240 | 0 | +0.02(+0.32%) | |||
| May 15, 2024 | 6.220 | 0 | -0.02(-0.32%) | |||
| May 10, 2024 | 6.240 | 0 | +0.02(+0.32%) | |||
| May 08, 2024 | 6.220 | 0 | +0.10(+1.63%) | |||
| May 02, 2024 | 6.120 | 0 | -0.28(-4.38%) | |||
| Apr 26, 2024 | 6.400 | 0 | -0.01(-0.16%) | |||
| Apr 23, 2024 | 6.410 | 0 | -0.37(-5.46%) | |||
| Apr 15, 2024 | 6.780 | 0 | +0.35(+5.44%) | |||
| Apr 12, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 500 | +0.00(+0.00%) |
| Apr 11, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 251 | -0.12(-1.83%) |
| Apr 10, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 700 | +0.00(+0.00%) |
| Apr 04, 2024 | 6.550 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 215 | +0.00(+0.00%) |
| Mar 25, 2024 | 6.550 | 0 | -0.85(-11.49%) | |||
| Mar 20, 2024 | 7.400 | 0 | +0.85(+12.98%) | |||
| Mar 19, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 200 | -0.04(-0.61%) |
| Mar 11, 2024 | 6.590 | 0 | -0.46(-6.52%) | |||
| Mar 07, 2024 | 7.050 | 0 | -0.67(-8.68%) | |||
| Mar 01, 2024 | 7.720 | 0 | +0.00(+0.00%) | |||
| Feb 29, 2024 | 7.750 | 7.750 | 7.720 | 7.720 | 450 | +0.44(+6.04%) |
| Feb 28, 2024 | 7.380 | 7.380 | 7.280 | 7.280 | 1,100 | +0.00(+0.00%) |
| Feb 27, 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | +0.20(+2.82%) |
| Feb 26, 2024 | 7.700 | 7.700 | 7.080 | 7.080 | 523 | -0.62(-8.05%) |
| Feb 23, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.12(-1.47%) |
| Feb 21, 2024 | 7.815 | 0 | -0.13(-1.70%) | |||
| Feb 16, 2024 | 7.950 | 5 | +0.91(+12.93%) | |||
| Feb 15, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 125 | -0.86(-10.89%) |
| Feb 14, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | +0.85(+12.06%) |
| Feb 13, 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | -1.15(-14.02%) |
| Feb 12, 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | -0.05(-0.61%) |
| Feb 09, 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 475 | -0.15(-1.79%) |
| Feb 08, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.25(-2.89%) |
| Feb 07, 2024 | 8.000 | 9.000 | 7.450 | 8.650 | 605 | +1.82(+26.65%) |
| Feb 01, 2024 | 6.830 | 0 | -0.02(-0.29%) | |||
| Jan 31, 2024 | 6.900 | 6.918 | 6.850 | 6.850 | 1,600 | -0.14(-2.00%) |
| Jan 30, 2024 | 6.970 | 6.990 | 6.970 | 6.990 | 1,500 | +0.02(+0.29%) |
| Jan 29, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | +0.38(+5.81%) |
| Jan 25, 2024 | 6.588 | 0 | +0.27(+4.23%) | |||
| Jan 19, 2024 | 6.320 | 0 | -0.18(-2.77%) | |||
| Jan 18, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | +0.15(+2.36%) |
| Jan 16, 2024 | 6.350 | 0 | -0.12(-1.92%) | |||
| Jan 12, 2024 | 6.350 | 6.536 | 6.350 | 6.474 | 2,100 | +0.07(+1.16%) |
| Jan 11, 2024 | 6.400 | 6.514 | 6.400 | 6.400 | 1,500 | -0.20(-3.03%) |
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.