Greenville Federal Financial Corp (OP: GVFF )
6.400
-0.010
(-0.16%)
Streaming Delayed Price
Updated: 10:01 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 7.350 | 7.350 | 7.350 | 0 | -0.65(-8.13%) | |
| Jan 20, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.04(+0.50%) | |
| Jan 08, 2021 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.46(+6.13%) |
| Jan 06, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.53(+7.60%) | |
| Jan 04, 2021 | 6.970 | 6.970 | 6.970 | 0 | +0.17(+2.50%) | |
| Dec 31, 2020 | 6.800 | 6.800 | 6.800 | 2,605 | -0.22(-3.13%) | |
| Dec 30, 2020 | 7.300 | 7.300 | 7.000 | 7.020 | 2,605 | -0.38(-5.14%) |
| Dec 24, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.40(+5.71%) | |
| Dec 23, 2020 | 7.000 | 7.000 | 7.000 | 50 | +0.00(+0.00%) | |
| Dec 22, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.12(+1.74%) |
| Dec 21, 2020 | 7.020 | 7.020 | 6.880 | 6.880 | 1,876 | -0.14(-1.99%) |
| Dec 18, 2020 | 8.000 | 8.000 | 7.000 | 7.020 | 6,200 | -0.95(-11.92%) |
| Dec 16, 2020 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 7.970 | 7.970 | 7.970 | 7.970 | 100 | +0.47(+6.27%) |
| Dec 08, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.20(+2.74%) | |
| Dec 04, 2020 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.69%) | |
| Dec 01, 2020 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
| Nov 30, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 1,134 | -0.20(-2.70%) |
| Nov 25, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.20(+2.78%) | |
| Nov 24, 2020 | 7.370 | 7.380 | 7.200 | 7.200 | 1,150 | +0.18(+2.56%) |
| Nov 23, 2020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 | -0.37(-5.01%) |
| Nov 20, 2020 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.39(+5.57%) |
| Nov 09, 2020 | 7.000 | 7.000 | 7.000 | 0 | -0.40(-5.41%) | |
| Oct 30, 2020 | 7.400 | 7.400 | 7.400 | 0 | -0.28(-3.65%) | |
| Oct 19, 2020 | 7.680 | 7.680 | 7.680 | 0 | +0.73(+10.50%) | |
| Oct 16, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.05(-0.71%) |
| Sep 23, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.90(+14.75%) | |
| Sep 22, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | +0.10(+1.67%) |
| Sep 21, 2020 | 6.000 | 6.000 | 6.000 | 16 | +0.00(+0.00%) | |
| Sep 18, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -1.81(-23.18%) |
| Sep 16, 2020 | 7.810 | 7.810 | 7.810 | 0 | +1.81(+30.17%) | |
| Sep 03, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.23(-3.69%) | |
| Sep 02, 2020 | 6.190 | 6.230 | 6.190 | 6.230 | 244 | +0.08(+1.30%) |
| Aug 31, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 600 | +0.30(+5.13%) |
| Aug 21, 2020 | 5.950 | 5.950 | 5.800 | 5.850 | 1,600 | -0.15(-2.50%) |
| Aug 20, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.15(-2.44%) |
| Aug 19, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 200 | +0.10(+1.65%) |
| Aug 18, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.00(+0.00%) |
| Aug 13, 2020 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
| Aug 12, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 150 | -0.05(-0.81%) |
| Aug 11, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 141 | +0.15(+2.50%) |
| Aug 03, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 6.150 | 6.150 | 6.000 | 6.000 | 1,400 | -0.18(-2.91%) |
| Jul 20, 2020 | 6.180 | 6.180 | 6.180 | 0 | -0.82(-11.71%) | |
| Jul 15, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.49(+7.53%) | |
| Jul 13, 2020 | 6.510 | 6.510 | 6.510 | 0 | -0.31(-4.55%) | |
| Jul 09, 2020 | 6.820 | 6.820 | 6.820 | 0 | -0.19(-2.71%) | |
| Jul 07, 2020 | 7.010 | 7.010 | 7.010 | 0 | -0.24(-3.31%) | |
| Jul 01, 2020 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
| Jun 30, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | +0.00(+0.00%) |
| Jun 29, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | -0.30(-4.05%) |
| Jun 26, 2020 | 7.250 | 7.400 | 7.250 | 7.400 | 400 | +0.35(+4.96%) |
| Jun 10, 2020 | 7.050 | 7.050 | 7.050 | 0 | -0.95(-11.88%) | |
| Jun 09, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 926 | +0.07(+0.88%) |
| Jun 05, 2020 | 7.930 | 7.930 | 7.930 | 0 | +0.93(+13.29%) | |
| Jun 04, 2020 | 6.995 | 7.000 | 6.995 | 7.000 | 566 | +0.50(+7.69%) |
| Jun 01, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.50(+8.33%) | |
| May 21, 2020 | 6.000 | 6.000 | 6.000 | 0 | -1.95(-24.53%) | |
| May 19, 2020 | 7.950 | 7.950 | 7.950 | 0 | +2.65(+50.00%) | |
| May 18, 2020 | 6.250 | 6.250 | 5.300 | 5.300 | 288 | -1.80(-25.35%) |
| May 15, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 400 | -0.80(-10.13%) |
| May 14, 2020 | 7.900 | 7.900 | 7.900 | 50 | +0.00(+0.00%) | |
| May 06, 2020 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 7.900 | 7.900 | 7.900 | 15 | +0.00(+0.00%) | |
| Apr 30, 2020 | 7.900 | 7.900 | 7.900 | 2 | +0.00(+0.00%) | |
| Apr 29, 2020 | 7.900 | 7.900 | 7.900 | 78 | +0.00(+0.00%) | |
| Apr 28, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | +0.60(+8.22%) |
| Apr 27, 2020 | 7.300 | 7.300 | 7.300 | 25 | +0.00(+0.00%) | |
| Apr 23, 2020 | 7.300 | 7.300 | 7.300 | 0 | -0.70(-8.75%) | |
| Apr 22, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 625 | +0.50(+6.67%) |
| Apr 20, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | +0.00(+0.00%) |
| Apr 09, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Apr 06, 2020 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
| Apr 03, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.00(+0.00%) |
| Apr 02, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 2,500 | -0.02(-0.27%) |
| Apr 01, 2020 | 7.500 | 7.520 | 7.500 | 7.520 | 800 | +0.27(+3.72%) |
| Mar 27, 2020 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
| Mar 26, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | +0.00(+0.00%) |
| Mar 25, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.50(-6.25%) |
| Mar 24, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.90(-10.11%) |
| Mar 23, 2020 | 7.000 | 8.900 | 5.520 | 8.900 | 1,337 | +1.88(+26.78%) |
| Mar 20, 2020 | 7.020 | 7.020 | 7.020 | 7.020 | 100 | -0.25(-3.44%) |
| Mar 18, 2020 | 7.270 | 7.270 | 7.270 | 0 | -0.73(-9.13%) | |
| Mar 17, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.25(-3.03%) |
| Mar 13, 2020 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) | |
| Mar 12, 2020 | 8.350 | 8.350 | 8.350 | 20 | +0.00(+0.00%) | |
| Mar 11, 2020 | 8.500 | 8.500 | 8.350 | 8.350 | 200 | -0.35(-4.02%) |
| Mar 09, 2020 | 8.700 | 8.700 | 8.700 | 0 | -1.13(-11.50%) | |
| Mar 04, 2020 | 9.830 | 9.830 | 9.830 | 0 | +0.03(+0.31%) | |
| Feb 27, 2020 | 9.800 | 9.800 | 9.800 | 0 | -0.60(-5.77%) | |
| Feb 26, 2020 | 10.40 | 10.43 | 10.40 | 10.40 | 550 | +0.00(+0.00%) |
| Feb 25, 2020 | 10.40 | 10.40 | 10.40 | 25 | +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.