Grand River Commerce Inc (OP: GNRV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 4.400 | 4.450 | 4.200 | 4.200 | 5,900 | -0.45(-9.68%) |
| May 25, 2023 | 4.650 | 0 | +0.15(+3.33%) | |||
| May 23, 2023 | 4.500 | 0 | -0.05(-1.19%) | |||
| May 18, 2023 | 4.554 | 0 | -0.05(-1.00%) | |||
| May 17, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 600 | -0.04(-0.76%) |
| May 16, 2023 | 4.575 | 4.635 | 4.575 | 4.635 | 500 | -0.02(-0.32%) |
| May 12, 2023 | 4.650 | 0 | +0.00(+0.00%) | |||
| May 11, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.00(+0.00%) |
| May 10, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 663 | -0.05(-1.06%) |
| May 09, 2023 | 4.760 | 4.760 | 4.500 | 4.700 | 1,707 | +0.19(+4.21%) |
| May 08, 2023 | 4.780 | 4.780 | 4.510 | 4.510 | 500 | -0.34(-7.01%) |
| May 01, 2023 | 4.850 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 4.850 | 0 | -0.10(-2.02%) | |||
| Apr 21, 2023 | 4.950 | 0 | -0.05(-1.00%) | |||
| Apr 19, 2023 | 5.000 | 0 | -0.50(-9.09%) | |||
| Apr 18, 2023 | 5.544 | 5.600 | 5.100 | 5.500 | 9,330 | +0.10(+1.85%) |
| Mar 27, 2023 | 5.400 | 0 | -0.01(-0.18%) | |||
| Mar 22, 2023 | 5.410 | 0 | +0.01(+0.19%) | |||
| Mar 21, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 237 | +0.00(+0.00%) |
| Mar 07, 2023 | 5.400 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 5.400 | 59 | +0.00(+0.00%) | |||
| Mar 01, 2023 | 5.400 | 0 | -0.07(-1.37%) | |||
| Feb 27, 2023 | 5.475 | 0 | -0.03(-0.45%) | |||
| Feb 23, 2023 | 5.500 | 10 | +0.00(+0.00%) | |||
| Feb 16, 2023 | 5.500 | 0 | -0.08(-1.35%) | |||
| Feb 13, 2023 | 5.575 | 0 | +0.12(+2.29%) | |||
| Feb 09, 2023 | 5.450 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2023 | 5.450 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 410 | +0.05(+0.93%) |
| Feb 03, 2023 | 5.350 | 5.400 | 5.350 | 5.400 | 300 | -0.01(-0.18%) |
| Feb 02, 2023 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | +0.11(+2.08%) |
| Feb 01, 2023 | 5.450 | 5.450 | 5.250 | 5.300 | 7,906 | -0.20(-3.66%) |
| Jan 23, 2023 | 5.501 | 0 | +0.00(+0.03%) | |||
| Jan 20, 2023 | 5.945 | 5.945 | 5.320 | 5.500 | 19,800 | -0.25(-4.35%) |
| Jan 19, 2023 | 5.907 | 6.000 | 5.300 | 5.750 | 3,646 | -0.25(-4.17%) |
| Jan 17, 2023 | 6.000 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 6.000 | 0 | +0.05(+0.84%) | |||
| Jan 10, 2023 | 5.950 | 0 | +0.10(+1.71%) | |||
| Jan 06, 2023 | 5.850 | 0 | +0.20(+3.54%) | |||
| Jan 05, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 248 | +0.02(+0.36%) |
| Jan 03, 2023 | 5.630 | 0 | +0.13(+2.36%) | |||
| Dec 23, 2022 | 5.500 | 0 | -0.05(-0.90%) | |||
| Dec 22, 2022 | 5.650 | 5.650 | 5.550 | 5.550 | 216 | -0.25(-4.31%) |
| Dec 20, 2022 | 5.800 | 0 | +0.13(+2.38%) | |||
| Dec 12, 2022 | 5.665 | 0 | -0.03(-0.61%) | |||
| Dec 09, 2022 | 5.700 | 5.850 | 5.700 | 5.700 | 320 | -0.05(-0.87%) |
| Dec 06, 2022 | 5.750 | 0 | +0.10(+1.77%) | |||
| Dec 05, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 1,800 | +0.15(+2.73%) |
| Dec 02, 2022 | 5.650 | 5.650 | 5.500 | 5.500 | 1,500 | +0.00(+0.00%) |
| Dec 01, 2022 | 5.510 | 5.510 | 5.500 | 5.500 | 1,000 | +0.00(+0.00%) |
| Nov 30, 2022 | 5.500 | 5.500 | 5.400 | 5.500 | 15,071 | +0.00(+0.00%) |
| Nov 28, 2022 | 5.500 | 0 | -0.35(-5.98%) | |||
| Nov 16, 2022 | 5.850 | 0 | +0.29(+5.22%) | |||
| Nov 11, 2022 | 5.560 | 0 | +0.04(+0.72%) | |||
| Nov 09, 2022 | 5.520 | 0 | +0.02(+0.36%) | |||
| Nov 08, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 160 | -0.05(-0.90%) |
| Nov 04, 2022 | 5.550 | 0 | +0.05(+0.91%) | |||
| Nov 02, 2022 | 5.500 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 5.500 | 37 | +0.00(+0.00%) | |||
| Oct 19, 2022 | 5.500 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2022 | 5.560 | 5.560 | 5.500 | 5.500 | 10,920 | -0.08(-1.43%) |
| Oct 17, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | -0.02(-0.36%) |
| Oct 14, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 400 | +0.00(+0.00%) |
| Oct 13, 2022 | 5.700 | 5.700 | 5.600 | 5.600 | 10,554 | -0.10(-1.75%) |
| Oct 11, 2022 | 5.700 | 27 | -0.05(-0.87%) | |||
| Sep 27, 2022 | 5.750 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 5.800 | 5.800 | 5.750 | 5.750 | 4,775 | -0.05(-0.86%) |
| Sep 23, 2022 | 5.800 | 5.925 | 5.800 | 5.800 | 1,200 | +0.00(+0.00%) |
| Sep 16, 2022 | 5.800 | 0 | -0.01(-0.17%) | |||
| Sep 14, 2022 | 5.810 | 0 | -0.14(-2.35%) | |||
| Sep 13, 2022 | 6.000 | 6.000 | 5.950 | 5.950 | 12,300 | -0.05(-0.83%) |
| Sep 12, 2022 | 6.025 | 6.025 | 6.000 | 6.000 | 2,000 | +0.00(+0.00%) |
| Sep 09, 2022 | 6.025 | 6.025 | 6.000 | 6.000 | 4,212 | +0.00(+0.00%) |
| Sep 08, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 1,900 | -0.03(-0.41%) |
| Sep 06, 2022 | 6.025 | 0 | +0.03(+0.42%) | |||
| Sep 02, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
| Aug 30, 2022 | 6.000 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2022 | 6.000 | 12 | +0.00(+0.00%) | |||
| Aug 23, 2022 | 6.060 | 6.060 | 6.000 | 6.000 | 504,035 | -0.15(-2.44%) |
| Aug 18, 2022 | 6.150 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 6.150 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 10,019 | +0.00(+0.00%) |
| Aug 12, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 7,500 | +0.00(+0.00%) |
| Aug 11, 2022 | 6.180 | 6.200 | 6.150 | 6.150 | 6,563 | -0.05(-0.81%) |
| Aug 10, 2022 | 6.200 | 6.200 | 6.150 | 6.200 | 522,545 | +0.00(+0.00%) |
| Aug 09, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 2,900 | +0.00(+0.00%) |
| Aug 08, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 120 | -0.05(-0.80%) |
| Aug 05, 2022 | 6.300 | 6.300 | 6.250 | 6.250 | 11,000 | -0.05(-0.79%) |
| Aug 04, 2022 | 6.300 | 6.300 | 6.300 | 6.300 | 6,900 | -0.05(-0.79%) |
| Jul 22, 2022 | 6.350 | 0 | +0.10(+1.60%) | |||
| Jul 19, 2022 | 6.250 | 0 | -0.10(-1.57%) | |||
| Jun 13, 2022 | 6.350 | 0 | -0.15(-2.31%) | |||
| Jun 09, 2022 | 6.500 | 23 | -0.25(-3.70%) | |||
| Jun 08, 2022 | 6.550 | 6.750 | 6.350 | 6.750 | 1,256 | +0.10(+1.50%) |
| Jun 07, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.00(+0.00%) |
| Jun 06, 2022 | 6.650 | 6.700 | 6.550 | 6.650 | 5,660 | -0.10(-1.48%) |
| Jun 03, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 200 | -0.05(-0.74%) |
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.
