GRLVF(GRLVF)
GRLVF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.51 | $0.56 | $0.51 | $0.56 | 655,416 |
| 10/8/2026 | $0.51 | $0.51 | $0.47 | $0.51 | 289,636 |
| 10/7/2026 | $0.50 | $0.51 | $0.49 | $0.50 | 46,731 |
| 10/6/2026 | $0.52 | $0.52 | $0.49 | $0.52 | 131,787 |
| 10/5/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 111,933 |
| 10/2/2026 | $0.55 | $0.55 | $0.53 | $0.54 | 118,149 |
| 10/1/2026 | $0.52 | $0.54 | $0.51 | $0.54 | 370,168 |
| 9/30/2026 | $0.55 | $0.55 | $0.52 | $0.53 | 60,668 |
| 9/29/2026 | $0.53 | $0.55 | $0.52 | $0.53 | 119,579 |
| 9/28/2026 | $0.56 | $0.56 | $0.54 | $0.55 | 117,796 |
| 9/25/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 104,065 |
| 9/24/2026 | $0.59 | $0.59 | $0.55 | $0.57 | 191,388 |
| 9/23/2026 | $0.61 | $0.63 | $0.58 | $0.58 | 130,583 |
| 9/22/2026 | $0.60 | $0.62 | $0.59 | $0.61 | 97,775 |
| 9/21/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 204,021 |
| 9/18/2026 | $0.60 | $0.60 | $0.56 | $0.59 | 93,170 |
| 9/17/2026 | $0.57 | $0.59 | $0.57 | $0.58 | 258,000 |
| 9/16/2026 | $0.56 | $0.58 | $0.56 | $0.56 | 52,839 |
| 9/15/2026 | $0.63 | $0.63 | $0.55 | $0.55 | 180,103 |
| 9/14/2026 | $0.59 | $0.60 | $0.57 | $0.59 | 247,620 |
| 9/11/2026 | $0.58 | $0.61 | $0.58 | $0.61 | 56,391 |
| 9/10/2026 | $0.61 | $0.61 | $0.59 | $0.59 | 38,366 |
| 9/9/2026 | $0.64 | $0.64 | $0.62 | $0.62 | 68,963 |
| 9/8/2026 | $0.65 | $0.65 | $0.62 | $0.63 | 171,979 |
| 9/4/2026 | $0.59 | $0.63 | $0.59 | $0.61 | 48,883 |
| 9/3/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 155,754 |
| 9/2/2026 | $0.62 | $0.62 | $0.60 | $0.61 | 199,798 |
| 9/1/2026 | $0.63 | $0.63 | $0.59 | $0.60 | 283,745 |
| 8/31/2026 | $0.65 | $0.65 | $0.60 | $0.61 | 250,717 |
| 8/28/2026 | $0.69 | $0.71 | $0.64 | $0.65 | 303,837 |
| 8/27/2026 | $0.69 | $0.71 | $0.67 | $0.68 | 88,702 |
| 8/26/2026 | $0.66 | $0.69 | $0.66 | $0.69 | 56,718 |
| 8/25/2026 | $0.69 | $0.69 | $0.64 | $0.65 | 179,814 |
| 8/24/2026 | $0.63 | $0.68 | $0.63 | $0.65 | 366,126 |
| 8/21/2026 | $0.60 | $0.63 | $0.59 | $0.62 | 247,520 |
| 8/20/2026 | $0.56 | $0.60 | $0.56 | $0.60 | 432,736 |
| 8/19/2026 | $0.63 | $0.63 | $0.57 | $0.58 | 228,084 |
| 8/18/2026 | $0.60 | $0.62 | $0.58 | $0.58 | 286,480 |
| 8/17/2026 | $0.59 | $0.63 | $0.59 | $0.62 | 39,263 |
| 8/14/2026 | $0.60 | $0.61 | $0.60 | $0.60 | 55,052 |
| 8/13/2026 | $0.56 | $0.60 | $0.56 | $0.60 | 76,078 |
| 8/12/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 30,117 |
| 8/11/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 94,080 |
| 8/10/2026 | $0.64 | $0.64 | $0.58 | $0.59 | 521,681 |
| 8/7/2026 | $0.61 | $0.64 | $0.60 | $0.64 | 157,780 |
| 8/6/2026 | $0.60 | $0.61 | $0.60 | $0.60 | 77,911 |
| 8/5/2026 | $0.57 | $0.61 | $0.57 | $0.61 | 355,949 |
| 8/4/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 288,857 |
| 8/3/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 42,784 |
| 7/31/2026 | $0.56 | $0.57 | $0.56 | $0.56 | 92,736 |
| 7/30/2026 | $0.57 | $0.58 | $0.54 | $0.55 | 163,428 |
| 7/29/2026 | $0.56 | $0.57 | $0.54 | $0.57 | 78,404 |
| 7/28/2026 | $0.55 | $0.57 | $0.55 | $0.55 | 33,089 |
| 7/27/2026 | $0.57 | $0.59 | $0.55 | $0.57 | 196,154 |
| 7/24/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 44,342 |
| 7/23/2026 | $0.60 | $0.60 | $0.57 | $0.60 | 24,043 |
| 7/22/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 106,298 |
| 7/21/2026 | $0.57 | $0.59 | $0.57 | $0.58 | 36,843 |
| 7/20/2026 | $0.60 | $0.60 | $0.55 | $0.56 | 166,353 |
| 7/17/2026 | $0.56 | $0.58 | $0.56 | $0.57 | 63,500 |
| 7/16/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 70,149 |
| 7/15/2026 | $0.60 | $0.60 | $0.57 | $0.58 | 5,592 |
| 7/14/2026 | $0.62 | $0.62 | $0.57 | $0.58 | 291,734 |
| 7/13/2026 | $0.62 | $0.62 | $0.59 | $0.62 | 309,139 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
