Grand River Commerce, Inc. (GNRV)
OTCMKTS
· Delayed Price · Currency is USD
4.150
-0.050 (-1.19%)
Apr 29, 2026, 12:30 PM EST
Grand River Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 20,000 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | - | 4,200 |
| Apr 23, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.53% | 26,500 |
| Apr 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7,500 |
| Apr 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 10,000 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | 1.25% | 27,722 |
| Apr 10, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 756 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 500 |
| Apr 1, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 1.68% | 400 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.13% | 136 |
| Mar 23, 2026 | 4.48 | 4.49 | 4.44 | 4.49 | 4.49 | 4.22% | 2,400 |
| Mar 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.93% | 2,000 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 3.36% | 1,380 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | 100 |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.37% | 300 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.09% | 1,000 |
| Feb 12, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | - | 2,000 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 600 |
| Feb 6, 2026 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 8.86% | 8,140 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | 300 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,200 |
| Jan 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | 1,500 |
| Dec 31, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | - | 1,700 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -3.98% | 3,000 |
| Dec 29, 2025 | 3.97 | 4.00 | 3.97 | 3.97 | 3.97 | 4.15% | 2,100 |
| Dec 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 5,895 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.75% | 5,895 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 2,001 |
| Dec 4, 2025 | 4.03 | 4.03 | 3.82 | 3.82 | 3.82 | -4.74% | 34,000 |
| Dec 3, 2025 | 3.80 | 4.49 | 3.80 | 4.01 | 4.01 | 9.26% | 82,203 |
| Nov 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 1,000 |
| Nov 21, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.68% | 1,000 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -3.29% | 819 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 3.83% | 1,286 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,000 |