Grand River Commerce Inc (OP: GNRV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 2.850 | 2.850 | 2.840 | 2.840 | 1,954 | -0.01(-0.35%) |
| May 29, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.01(-0.35%) |
| May 24, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 200 | -0.04(-1.38%) |
| May 22, 2024 | 2.900 | 0 | +0.05(+1.75%) | |||
| May 20, 2024 | 2.850 | 0 | -0.10(-3.39%) | |||
| May 15, 2024 | 2.950 | 0 | -0.05(-1.67%) | |||
| May 13, 2024 | 3.000 | 0 | +0.00(+0.00%) | |||
| May 10, 2024 | 2.990 | 3.000 | 2.990 | 3.000 | 980 | +0.05(+1.69%) |
| May 07, 2024 | 2.950 | 0 | +0.08(+2.79%) | |||
| Apr 30, 2024 | 2.870 | 0 | +0.02(+0.70%) | |||
| Apr 24, 2024 | 2.850 | 0 | +0.09(+3.26%) | |||
| Apr 16, 2024 | 2.760 | 0 | +0.01(+0.36%) | |||
| Apr 02, 2024 | 2.750 | 0 | -0.10(-3.51%) | |||
| Mar 28, 2024 | 2.850 | 0 | -0.08(-2.73%) | |||
| Mar 20, 2024 | 2.930 | 90 | +0.07(+2.45%) | |||
| Mar 18, 2024 | 2.860 | 0 | -0.06(-2.22%) | |||
| Mar 14, 2024 | 2.925 | 0 | -0.01(-0.17%) | |||
| Mar 13, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 100 | +0.03(+1.03%) |
| Mar 12, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | +0.00(+0.00%) |
| Mar 11, 2024 | 2.950 | 2.950 | 2.850 | 2.900 | 13,710 | -0.05(-1.69%) |
| Mar 08, 2024 | 2.800 | 2.990 | 2.800 | 2.950 | 6,900 | +0.20(+7.27%) |
| Mar 07, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.05(+1.85%) |
| Mar 06, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.05(+1.89%) |
| Mar 05, 2024 | 3.000 | 3.000 | 2.650 | 2.650 | 47,200 | -0.35(-11.67%) |
| Feb 26, 2024 | 3.000 | 0 | +0.02(+0.67%) | |||
| Feb 23, 2024 | 2.950 | 2.990 | 2.950 | 2.980 | 36,500 | -0.03(-1.00%) |
| Feb 20, 2024 | 3.010 | 0 | -0.06(-1.95%) | |||
| Feb 16, 2024 | 3.070 | 3.070 | 3.070 | 3.070 | 1,500 | +0.07(+2.33%) |
| Feb 13, 2024 | 3.000 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 866 | -0.30(-9.09%) |
| Feb 08, 2024 | 3.300 | 0 | +0.20(+6.45%) | |||
| Feb 07, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.00(+0.00%) |
| Feb 01, 2024 | 3.100 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 3.100 | 3.150 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
| Jan 30, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 | +0.10(+3.28%) |
| Jan 29, 2024 | 3.200 | 3.200 | 3.050 | 3.050 | 6,361 | -0.19(-5.86%) |
| Jan 19, 2024 | 3.240 | 0 | +0.04(+1.25%) | |||
| Jan 18, 2024 | 3.200 | 3.200 | 3.150 | 3.200 | 1,622 | -0.05(-1.54%) |
| Jan 12, 2024 | 3.250 | 0 | -0.14(-4.13%) | |||
| Jan 11, 2024 | 3.390 | 3.390 | 3.390 | 3.390 | 500 | +0.04(+1.19%) |
| Jan 10, 2024 | 3.400 | 3.400 | 3.350 | 3.350 | 5,150 | -0.05(-1.47%) |
| Jan 09, 2024 | 3.430 | 3.430 | 3.396 | 3.400 | 11,350 | -0.03(-0.87%) |
| Jan 05, 2024 | 3.430 | 0 | -0.00(-0.12%) | |||
| Jan 04, 2024 | 3.440 | 3.440 | 3.434 | 3.434 | 2,000 | +0.02(+0.70%) |
| Jan 03, 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | -0.03(-0.87%) |
| Jan 02, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | +0.01(+0.29%) |
| Dec 29, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | +0.00(+0.00%) |
| Dec 28, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 1,000 | -0.02(-0.58%) |
| Dec 27, 2023 | 3.450 | 3.450 | 3.440 | 3.450 | 19,802 | +0.00(+0.00%) |
| Dec 26, 2023 | 3.450 | 3.450 | 3.410 | 3.450 | 30,027 | +0.00(+0.00%) |
| Dec 22, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 2,979 | +0.00(+0.00%) |
| Dec 21, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.05(+1.47%) |
| Dec 19, 2023 | 3.400 | 0 | +0.02(+0.59%) | |||
| Dec 15, 2023 | 3.380 | 0 | -0.18(-5.06%) | |||
| Dec 13, 2023 | 3.560 | 0 | +0.16(+4.71%) | |||
| Dec 08, 2023 | 3.400 | 0 | +0.05(+1.49%) | |||
| Dec 04, 2023 | 3.350 | 0 | +0.05(+1.52%) | |||
| Dec 01, 2023 | 3.400 | 3.400 | 3.250 | 3.300 | 197,193 | -0.10(-2.94%) |
| Nov 22, 2023 | 3.400 | 0 | -0.10(-2.86%) | |||
| Nov 21, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 5,700 | +0.10(+2.94%) |
| Nov 17, 2023 | 3.400 | 0 | +0.10(+3.03%) | |||
| Nov 16, 2023 | 3.650 | 3.650 | 3.300 | 3.300 | 2,500 | -0.40(-10.81%) |
| Nov 14, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 3.600 | 3.700 | 3.599 | 3.700 | 4,100 | +0.10(+2.78%) |
| Nov 10, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.05(-1.37%) |
| Nov 08, 2023 | 3.650 | 0 | -0.05(-1.35%) | |||
| Nov 07, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | +0.05(+1.37%) |
| Nov 06, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | +0.00(+0.00%) |
| Nov 02, 2023 | 3.650 | 0 | -0.02(-0.68%) | |||
| Oct 31, 2023 | 3.675 | 0 | +0.02(+0.68%) | |||
| Oct 30, 2023 | 3.680 | 3.680 | 3.650 | 3.650 | 633 | -0.05(-1.35%) |
| Oct 27, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.00(+0.00%) |
| Oct 25, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2023 | 3.700 | 0 | -0.01(-0.40%) | |||
| Sep 26, 2023 | 3.700 | 3.715 | 3.700 | 3.715 | 1,600 | +0.00(+0.13%) |
| Sep 25, 2023 | 3.690 | 3.710 | 3.690 | 3.710 | 2,000 | +0.01(+0.27%) |
| Sep 21, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 3.700 | 0 | +0.02(+0.54%) | |||
| Sep 07, 2023 | 3.600 | 3.680 | 3.600 | 3.680 | 4,525 | +0.13(+3.66%) |
| Sep 05, 2023 | 3.550 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 3.450 | 3.600 | 3.250 | 3.550 | 3,800 | -0.09(-2.47%) |
| Aug 31, 2023 | 3.640 | 3.640 | 3.640 | 3.640 | 400 | +0.29(+8.66%) |
| Aug 30, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.23(+7.20%) |
| Aug 29, 2023 | 3.700 | 3.700 | 3.120 | 3.125 | 7,850 | -0.58(-15.54%) |
| Aug 24, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | +0.05(+1.37%) |
| Aug 09, 2023 | 3.800 | 3.800 | 3.650 | 3.650 | 2,800 | -0.20(-5.19%) |
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.
