Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grandsouth Bancorp (OP: GRRB )

N/A UNCHANGED
Last Price Updated: 3:41 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 27.20 27.20 27.20 27.20 199 -0.30(-1.09%)
May 24, 2022 27.50 0 +0.30(+1.10%)
May 23, 2022 27.20 27.20 27.20 27.20 2,225 +0.05(+0.18%)
May 19, 2022 27.15 1 -0.80(-2.86%)
May 17, 2022 27.95 61 +0.74(+2.72%)
May 16, 2022 27.21 27.21 27.21 27.21 164 -0.04(-0.15%)
May 10, 2022 27.25 0 -0.25(-0.91%)
May 04, 2022 27.50 0 -0.20(-0.72%)
May 02, 2022 27.70 0 +0.00(+0.00%)
Apr 28, 2022 27.70 0 -0.30(-1.07%)
Apr 26, 2022 28.00 0 +0.00(+0.00%)
Apr 25, 2022 28.00 28.05 28.00 28.00 16,150 -0.50(-1.75%)
Apr 20, 2022 28.50 0 +0.50(+1.79%)
Apr 14, 2022 28.00 88 -0.50(-1.75%)
Apr 13, 2022 28.50 28.50 28.50 28.50 150 -0.50(-1.72%)
Apr 12, 2022 29.00 29.00 29.00 29.00 100 +0.50(+1.75%)
Apr 08, 2022 28.50 0 -1.10(-3.72%)
Apr 07, 2022 31.00 31.00 29.60 29.60 1,700 -0.90(-2.95%)
Apr 06, 2022 28.35 31.35 28.35 30.50 3,352 +2.00(+7.02%)
Apr 05, 2022 28.50 28.50 28.50 28.50 400 +0.00(+0.00%)
Mar 31, 2022 28.50 0 +0.00(+0.00%)
Mar 30, 2022 28.50 28.50 28.50 28.50 300 +0.00(+0.00%)
Mar 29, 2022 28.50 28.50 28.50 28.50 1,250 +0.00(+0.00%)
Mar 23, 2022 28.50 0 +0.50(+1.79%)
Mar 17, 2022 28.00 0 +0.00(+0.00%)
Mar 16, 2022 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Mar 14, 2022 28.00 0 -0.10(-0.36%)
Mar 07, 2022 28.10 0 -0.40(-1.40%)
Mar 04, 2022 28.25 28.50 28.15 28.50 2,480 +0.15(+0.53%)
Mar 03, 2022 28.35 28.35 28.35 28.35 800 -0.15(-0.53%)
Feb 25, 2022 28.50 28 +0.00(+0.00%)
Feb 24, 2022 28.50 28.50 28.50 28.50 400 -0.48(-1.66%)
Feb 23, 2022 28.98 28.98 28.98 28.98 225 +0.00(+0.00%)
Feb 22, 2022 28.98 28.98 28.98 28.98 246 +0.13(+0.45%)
Feb 16, 2022 28.85 0 -0.15(-0.52%)
Feb 14, 2022 29.00 0 +0.50(+1.75%)
Feb 11, 2022 29.86 29.86 28.50 28.50 1,020 -1.40(-4.68%)
Feb 07, 2022 29.90 0 +0.00(+0.00%)
Feb 04, 2022 29.90 29.90 29.90 29.90 181 +0.00(+0.00%)
Feb 03, 2022 29.00 29.90 29.90 1,050 +2.39(+8.69%)
Feb 02, 2022 30.00 30.00 27.51 27.51 2,550 -2.49(-8.30%)
Feb 01, 2022 30.00 30.00 30.00 30.00 1,020 +0.45(+1.52%)
Jan 28, 2022 29.55 0 +0.05(+0.17%)
Jan 26, 2022 29.50 1 +0.00(+0.00%)
Jan 25, 2022 29.50 29.50 29.50 29.50 306 +1.22(+4.31%)
Jan 24, 2022 28.28 28.28 28.28 28.28 114 +0.28(+1.00%)
Jan 20, 2022 28.00 5 +0.00(+0.00%)
Jan 19, 2022 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Jan 18, 2022 28.00 28.00 28.00 28.00 500 +0.00(+0.00%)
Jan 13, 2022 28.00 0 +0.00(+0.00%)
Jan 10, 2022 28.00 20 +0.00(+0.00%)
Jan 06, 2022 28.00 28.00 28.00 20 +1.00(+3.70%)
Dec 31, 2021 27.00 27.00 27.00 0 -0.50(-1.82%)
Dec 30, 2021 27.50 27.50 27.50 27.50 150 +0.50(+1.85%)
Dec 28, 2021 27.00 27.00 27.00 0 +0.65(+2.47%)
Dec 27, 2021 26.35 26.35 26.35 26.35 246 -0.65(-2.41%)
Dec 23, 2021 27.50 27.50 26.25 27.00 3,825 -0.50(-1.82%)
Dec 21, 2021 27.50 27.50 27.50 0 -0.50(-1.79%)
Dec 20, 2021 28.00 28.00 28.00 28.00 677 -0.32(-1.13%)
Dec 15, 2021 28.32 28.32 28.32 0 +0.82(+2.98%)
Dec 14, 2021 28.75 28.75 27.50 27.50 1,650 -1.50(-5.17%)
Dec 10, 2021 29.00 29.00 29.00 12 +0.80(+2.84%)
Dec 09, 2021 28.20 28.20 28.20 28.20 188 +0.18(+0.64%)
Dec 07, 2021 28.02 28.02 28.02 0 +0.02(+0.07%)
Dec 06, 2021 28.00 28.00 28.00 28.00 300 +0.47(+1.71%)
Dec 02, 2021 27.53 27.53 27.53 0 +0.03(+0.11%)
Nov 29, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Nov 24, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Nov 23, 2021 27.50 28.00 27.50 27.50 348 -0.50(-1.79%)
Nov 22, 2021 27.00 28.00 27.00 28.00 2,000 +2.60(+10.24%)
Nov 17, 2021 25.40 25.40 25.40 48 +0.15(+0.59%)
Nov 09, 2021 25.25 25.25 25.25 1 +0.00(+0.00%)
Nov 08, 2021 25.50 27.00 25.25 25.25 1,064 +0.70(+2.85%)
Nov 03, 2021 24.55 24.55 24.55 0 +0.15(+0.61%)
Oct 29, 2021 24.40 24.40 24.40 0 +0.75(+3.17%)
Oct 21, 2021 23.65 23.65 23.65 25 +0.05(+0.21%)
Oct 20, 2021 23.60 23.60 23.60 23.60 429 +0.25(+1.07%)
Oct 19, 2021 23.35 23.35 23.35 23.35 184 +0.35(+1.52%)
Oct 15, 2021 23.00 23.00 23.00 0 +0.25(+1.10%)
Oct 14, 2021 22.75 22.75 22.75 22.75 300 +0.00(+0.00%)
Oct 13, 2021 22.75 22.75 22.75 22.75 254 +0.00(+0.00%)
Oct 11, 2021 22.75 22.75 22.75 0 -0.00(-0.02%)
Oct 08, 2021 22.76 22.76 22.75 22.75 353 +0.00(+0.02%)
Oct 07, 2021 22.75 22.75 22.75 22.75 100 +0.47(+2.11%)
Oct 05, 2021 22.28 22.28 22.28 10 -0.72(-3.13%)
Oct 01, 2021 23.00 23.00 23.00 15 +0.10(+0.44%)
Sep 30, 2021 22.90 22.90 22.90 22.90 402 +0.00(+0.00%)
Sep 29, 2021 22.90 22.90 22.90 22.90 400 -0.10(-0.43%)
Sep 28, 2021 23.00 23.00 23.00 23.00 401 +0.10(+0.44%)
Sep 27, 2021 23.00 23.00 22.90 22.90 1,000 -0.10(-0.43%)
Sep 24, 2021 22.90 23.00 22.90 23.00 4,219 +0.01(+0.04%)
Sep 23, 2021 22.75 22.99 22.75 22.99 1,150 -0.01(-0.04%)
Sep 22, 2021 23.05 23.05 23.00 23.00 3,963 +0.00(+0.00%)
Sep 21, 2021 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
Sep 17, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 16, 2021 23.00 23.00 23.00 23.00 300 -0.30(-1.29%)
Sep 15, 2021 23.30 23.30 23.30 23.30 500 +0.10(+0.43%)
Sep 14, 2021 23.20 23.20 23.20 23.20 100 +1.20(+5.45%)
Sep 13, 2021 23.25 23.25 22.00 22.00 4,700 -1.50(-6.38%)
Sep 10, 2021 23.50 23.50 23.50 23.50 6,000 -0.10(-0.42%)
Sep 09, 2021 23.65 23.65 23.60 23.60 3,200 -0.40(-1.67%)
Aug 30, 2021 24.00 24.00 24.00 19 +0.00(+0.00%)
Aug 27, 2021 24.00 24.00 24.00 24.00 101 +0.40(+1.69%)
Aug 26, 2021 23.60 23.60 23.60 23.60 100 +0.09(+0.38%)
Aug 25, 2021 23.51 23.51 23.51 23.51 3,075 -0.49(-2.04%)
Aug 24, 2021 24.00 24.00 24.00 24.00 400 +0.00(+0.00%)
Aug 23, 2021 24.35 24.35 23.05 24.00 3,724 -0.35(-1.44%)
Aug 18, 2021 24.35 24.35 24.35 0 +0.35(+1.46%)
Aug 17, 2021 24.00 24.00 24.00 24.00 301 -0.25(-1.03%)
Aug 16, 2021 24.25 24.25 24.25 24.25 300 -0.05(-0.21%)
Aug 13, 2021 24.30 24.30 24.30 24.30 10,051 -0.14(-0.57%)
Aug 11, 2021 24.44 24.44 24.44 43 +0.01(+0.04%)
Aug 10, 2021 24.27 24.43 24.27 24.43 250 +0.04(+0.14%)
Aug 05, 2021 24.39 24.39 24.39 15 +0.12(+0.52%)
Aug 03, 2021 24.27 24.27 24.27 9 -0.23(-0.94%)
Aug 02, 2021 24.95 25.00 24.50 24.50 8,701 +0.25(+1.03%)
Jul 30, 2021 24.25 24.25 24.25 24.25 200 -0.23(-0.94%)
Jul 29, 2021 24.50 24.50 24.48 24.48 200 +0.23(+0.95%)
Jul 27, 2021 24.25 24.25 24.25 0 -0.25(-1.02%)
Jul 26, 2021 24.40 24.50 24.40 24.50 306 +0.25(+1.03%)
Jul 22, 2021 24.25 24.25 24.25 0 -0.25(-1.02%)
Jul 21, 2021 24.25 24.50 24.25 24.50 1,622 +0.50(+2.08%)
Jul 20, 2021 24.00 24.00 24.00 24.00 356 +0.45(+1.91%)
Jul 19, 2021 23.55 24.00 23.55 23.55 582 -0.95(-3.88%)
Jul 16, 2021 25.00 25.00 24.50 24.50 3,047 +0.50(+2.08%)
Jul 15, 2021 24.00 24.20 24.00 24.00 1,375 -0.20(-0.83%)
Jul 13, 2021 24.20 24.20 24.20 0 +0.20(+0.83%)
Jul 08, 2021 24.00 24.00 24.00 0 -1.00(-4.00%)
Jun 30, 2021 25.00 25.00 25.00 0 -1.25(-4.76%)
Jun 29, 2021 25.00 26.25 25.00 26.25 1,420 +1.75(+7.14%)
Jun 28, 2021 24.50 24.50 24.50 24.50 559 +0.00(+0.00%)
Jun 25, 2021 24.50 24.50 24.50 24.50 200 -0.50(-2.00%)
Jun 14, 2021 25.00 25.00 25.00 0 +1.00(+4.17%)
Jun 10, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 08, 2021 24.00 24.00 24.00 0 +0.25(+1.05%)
Jun 03, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Jun 02, 2021 23.75 23.75 23.75 23.75 1,041 -0.25(-1.04%)
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.