Grivalia Properties Real Estate Investment Company (GRVVF) Exchange: OTCMKTS
Data as of May 6, 2024
$13.10 ($3.02) 29.97%
Grivalia Properties Real Estate Investment Company - Daily Information
Click for more stock information on Grivalia Properties Real Estate Investment Company.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $13.10 |
Previous Close | $13.10 |
High | $13.10 |
Low | $13.10 |
Adjusted Open | $13.10 |
Previous Adjusted Close | $13.10 |
Adjusted High | $13.10 |
Adjusted Low | $13.10 |
Invest in Grivalia Properties Real Estate Investment Company (GRVVF)
Historical Stock Data for Grivalia Properties Real Estate Investment Company (GRVVF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-04-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 5,500 |
2019-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 9,926 |
2019-01-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 6,333 |
2018-12-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 7,544 |
2018-12-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 7,396 |
2018-12-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,658 |
2018-12-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2018-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
2018-12-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,198 |
2018-11-30 | $10.16 | $10.16 | $10.00 | $10.02 | $10.02 | 36,835 |
2018-11-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 10,200 |
2018-11-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 11,957 |
2018-11-21 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 25 |
2018-11-19 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 519 |
2018-11-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 25 |
2018-10-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 598 |
2018-09-14 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 419 |
2018-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 5,244 |
2018-08-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,150 |
2018-08-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 923 |
2018-07-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 311 |
2018-06-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 189 |
2018-06-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,000 |
2018-06-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 919 |
2018-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,611 |
2018-04-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 209 |
2018-04-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 386 |
2018-04-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 628 |
2018-04-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2,747 |
2018-04-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 753 |
2018-03-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 397 |
2018-03-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 794 |
2018-03-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 7,722 |
2018-02-23 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 49 |
2018-02-15 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 2,847 |
2018-02-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 787 |
2018-02-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,328 |
2018-01-26 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2,847 |
2018-01-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 56 |
2018-01-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,422 |
2018-01-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,408 |
2017-12-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 686 |
2017-12-08 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 587 |
2017-11-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,000 |
2017-11-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 369 |
2017-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 76 |
2017-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 998 |
2017-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 925 |
2017-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 298 |