NasdaqGM - Delayed Quote USD

Gravity Co., Ltd. (GRVY)

66.44 -0.07 (-0.11%)
At close: 4:00 PM EDT
66.39 -0.05 (-0.08%)
After hours: 4:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 65.93 67.06 66.00 66.44 66.44 24,589
Apr 18, 2024 66.51 68.09 65.56 66.51 66.51 22,800
Apr 17, 2024 66.79 67.20 65.50 66.50 66.50 43,200
Apr 16, 2024 66.81 67.95 66.47 66.80 66.80 40,700
Apr 15, 2024 68.50 69.21 67.10 67.43 67.43 27,100
Apr 12, 2024 71.14 71.14 68.13 68.13 68.13 30,300
Apr 11, 2024 71.99 73.75 70.29 71.81 71.81 54,200
Apr 10, 2024 72.86 74.30 71.61 72.46 72.46 26,000
Apr 9, 2024 74.00 74.93 72.42 74.18 74.18 29,600
Apr 8, 2024 75.36 76.50 74.02 74.24 74.24 59,300
Apr 5, 2024 73.40 75.77 72.74 75.30 75.30 33,800
Apr 4, 2024 73.07 74.02 72.80 73.59 73.59 35,800
Apr 3, 2024 72.55 73.40 72.17 72.98 72.98 27,000
Apr 2, 2024 71.92 73.81 71.27 72.89 72.89 47,600
Apr 1, 2024 75.63 75.63 72.60 73.04 73.04 30,200
Mar 28, 2024 73.33 78.00 73.33 75.89 75.89 59,700
Mar 27, 2024 71.35 72.35 70.34 72.00 72.00 29,200
Mar 26, 2024 71.23 72.26 70.56 70.80 70.80 17,200
Mar 25, 2024 71.00 72.02 69.18 70.48 70.48 48,500
Mar 22, 2024 72.97 73.37 70.77 70.77 70.77 20,400
Mar 21, 2024 72.77 73.90 71.97 73.39 73.39 48,500
Mar 20, 2024 70.60 72.94 70.60 72.94 72.94 29,200
Mar 19, 2024 71.51 72.10 70.60 70.91 70.91 23,700
Mar 18, 2024 72.80 73.29 71.66 72.09 72.09 41,300
Mar 15, 2024 71.43 72.93 71.43 72.71 72.71 31,400
Mar 14, 2024 72.45 72.98 70.92 72.16 72.16 38,100
Mar 13, 2024 74.00 74.65 72.29 72.70 72.70 19,500
Mar 12, 2024 73.74 74.72 72.79 74.00 74.00 32,300
Mar 11, 2024 77.20 77.50 72.79 73.45 73.45 45,100
Mar 8, 2024 76.48 77.66 76.25 76.49 76.49 20,700
Mar 7, 2024 75.50 76.50 74.40 76.05 76.05 27,000
Mar 6, 2024 74.57 76.12 73.13 76.01 76.01 44,600
Mar 5, 2024 71.75 74.07 71.50 73.71 73.71 53,300
Mar 4, 2024 77.78 77.78 70.49 71.52 71.52 50,200
Mar 1, 2024 76.58 78.11 76.00 77.01 77.01 30,100
Feb 29, 2024 75.27 77.20 74.52 77.07 77.07 29,400
Feb 28, 2024 72.27 75.96 71.95 74.95 74.95 42,700
Feb 27, 2024 72.01 73.90 71.85 73.24 73.24 46,800
Feb 26, 2024 69.54 72.62 69.14 72.00 72.00 50,800
Feb 23, 2024 67.28 71.39 67.24 71.00 71.00 79,300
Feb 22, 2024 67.55 68.61 65.39 67.68 67.68 18,500
Feb 21, 2024 67.00 67.62 66.73 67.55 67.55 20,100
Feb 20, 2024 65.58 67.69 64.90 67.55 67.55 25,000
Feb 16, 2024 66.41 66.90 65.53 66.14 66.14 21,000
Feb 15, 2024 64.91 67.59 64.18 66.83 66.83 21,000
Feb 14, 2024 61.88 65.16 59.00 65.15 65.15 93,300
Feb 13, 2024 65.46 66.64 64.62 64.62 64.62 24,500
Feb 12, 2024 65.65 66.90 65.10 66.28 66.28 27,000
Feb 9, 2024 66.18 66.94 65.06 65.98 65.98 19,600
Feb 8, 2024 66.00 66.93 65.39 66.52 66.52 28,600
Feb 7, 2024 66.55 66.55 65.00 65.92 65.92 16,900
Feb 6, 2024 66.79 67.47 65.57 65.81 65.81 19,400
Feb 5, 2024 64.56 67.33 64.02 65.81 65.81 35,800
Feb 2, 2024 65.00 65.52 64.22 64.72 64.72 17,700
Feb 1, 2024 65.64 65.70 63.96 64.98 64.98 49,700
Jan 31, 2024 64.25 65.64 64.05 64.82 64.82 45,800
Jan 30, 2024 65.74 66.88 64.60 64.60 64.60 22,000
Jan 29, 2024 66.05 66.61 65.61 65.74 65.74 31,000
Jan 26, 2024 66.65 67.82 66.05 66.05 66.05 21,200
Jan 25, 2024 67.60 68.84 66.47 67.24 67.24 29,300
Jan 24, 2024 68.12 69.53 67.47 67.63 67.63 25,400
Jan 23, 2024 68.99 70.90 68.20 68.21 68.21 27,300
Jan 22, 2024 69.10 69.70 67.93 68.49 68.49 10,500
Jan 19, 2024 68.51 69.00 67.46 68.35 68.35 17,100
Jan 18, 2024 69.20 69.35 67.80 68.58 68.58 23,400
Jan 17, 2024 69.78 70.00 67.80 69.20 69.20 15,200
Jan 16, 2024 73.00 73.00 70.53 70.53 70.53 9,800
Jan 12, 2024 72.69 73.60 71.22 73.10 73.10 14,500
Jan 11, 2024 71.71 73.13 70.41 73.13 73.13 14,000
Jan 10, 2024 70.70 72.00 70.37 71.71 71.71 16,800
Jan 9, 2024 71.60 72.45 70.09 71.02 71.02 17,100
Jan 8, 2024 68.70 72.95 68.44 72.09 72.09 27,000
Jan 5, 2024 66.76 68.44 66.02 68.44 68.44 34,800
Jan 4, 2024 67.31 68.25 66.61 66.97 66.97 18,200
Jan 3, 2024 67.10 68.52 66.10 67.31 67.31 22,100
Jan 2, 2024 69.56 69.95 66.25 67.06 67.06 19,900
Dec 29, 2023 69.10 71.24 69.10 69.56 69.56 21,000
Dec 28, 2023 69.59 71.21 69.00 69.60 69.60 20,500
Dec 27, 2023 70.67 71.50 69.56 70.43 70.43 24,400
Dec 26, 2023 70.04 72.14 69.70 70.87 70.87 19,700
Dec 22, 2023 71.16 72.39 70.04 70.04 70.04 31,700
Dec 21, 2023 72.18 72.18 70.00 71.25 71.25 48,500
Dec 20, 2023 72.68 72.92 70.95 70.95 70.95 18,300
Dec 19, 2023 70.22 73.33 70.22 72.68 72.68 17,500
Dec 18, 2023 73.93 73.93 70.34 70.70 70.70 18,700
Dec 15, 2023 72.26 73.78 71.33 73.54 73.54 68,000
Dec 14, 2023 75.10 75.50 70.79 72.97 72.97 26,500
Dec 13, 2023 73.22 75.00 72.00 74.06 74.06 24,000
Dec 12, 2023 73.01 75.02 71.50 72.97 72.97 26,400
Dec 11, 2023 75.80 76.29 70.99 72.69 72.69 35,800
Dec 8, 2023 75.02 76.59 75.02 76.23 76.23 23,700
Dec 7, 2023 75.10 75.89 73.72 75.36 75.36 17,900
Dec 6, 2023 74.45 75.60 74.04 74.97 74.97 40,400
Dec 5, 2023 73.31 74.51 73.10 74.45 74.45 14,900
Dec 4, 2023 73.84 74.50 72.01 74.19 74.19 24,000
Dec 1, 2023 73.02 74.52 72.98 74.00 74.00 15,500
Nov 30, 2023 72.75 73.55 72.37 73.02 73.02 14,700
Nov 29, 2023 72.54 73.49 71.84 73.00 73.00 21,400
Nov 28, 2023 70.66 74.00 70.66 72.57 72.57 35,800
Nov 27, 2023 70.00 71.29 70.00 70.66 70.66 8,100
Nov 24, 2023 70.24 71.00 69.46 71.00 71.00 6,700
Nov 22, 2023 69.94 71.47 69.56 70.96 70.96 11,100
Nov 21, 2023 68.99 70.97 68.24 70.05 70.05 11,000
Nov 20, 2023 69.68 70.20 67.00 67.22 67.22 15,700
Nov 17, 2023 70.47 70.47 68.91 70.30 70.30 12,300
Nov 16, 2023 70.00 70.51 68.96 70.51 70.51 35,000
Nov 15, 2023 66.82 69.28 66.82 69.21 69.21 28,500
Nov 14, 2023 65.47 67.48 64.00 66.82 66.82 40,900
Nov 13, 2023 62.00 66.00 61.74 65.00 65.00 15,700
Nov 10, 2023 60.95 63.83 60.95 61.96 61.96 13,700
Nov 9, 2023 61.47 61.60 60.18 60.95 60.95 6,100
Nov 8, 2023 64.25 64.25 61.34 61.60 61.60 14,000
Nov 7, 2023 63.53 63.96 63.00 63.41 63.41 16,700
Nov 6, 2023 64.52 64.52 63.27 63.34 63.34 6,000
Nov 3, 2023 64.56 65.69 64.39 65.00 65.00 13,700
Nov 2, 2023 63.00 63.70 63.00 63.28 63.28 4,600
Nov 1, 2023 62.22 63.00 62.22 62.22 62.22 3,700
Oct 31, 2023 60.17 63.43 59.90 62.60 62.60 12,400
Oct 30, 2023 59.87 61.00 59.87 60.18 60.18 6,700
Oct 27, 2023 60.75 62.29 60.00 60.07 60.07 11,000
Oct 26, 2023 61.50 62.00 59.15 60.16 60.16 22,600
Oct 25, 2023 64.00 64.46 61.16 61.70 61.70 14,000
Oct 24, 2023 63.22 64.32 63.22 64.31 64.31 8,500
Oct 23, 2023 64.34 65.09 63.22 63.22 63.22 6,500
Oct 20, 2023 63.51 66.00 63.51 65.10 65.10 17,700
Oct 19, 2023 65.30 65.30 63.18 64.04 64.04 21,600
Oct 18, 2023 67.50 67.60 65.28 65.81 65.81 10,800
Oct 17, 2023 66.00 67.72 66.00 67.10 67.10 11,400
Oct 16, 2023 64.01 67.29 64.01 66.25 66.25 15,700
Oct 13, 2023 65.99 66.39 64.00 64.72 64.72 14,100
Oct 12, 2023 64.00 66.36 64.00 66.36 66.36 28,800
Oct 11, 2023 65.85 66.50 64.05 64.07 64.07 7,900
Oct 10, 2023 64.88 66.85 64.87 66.37 66.37 13,000
Oct 9, 2023 64.10 65.50 64.10 64.82 64.82 8,900
Oct 6, 2023 63.73 66.45 63.42 65.83 65.83 28,200
Oct 5, 2023 65.71 65.71 63.77 64.46 64.46 12,800
Oct 4, 2023 65.02 65.28 63.25 64.95 64.95 41,100
Oct 3, 2023 68.50 68.50 64.74 65.02 65.02 25,200
Oct 2, 2023 68.48 69.26 68.15 68.67 68.67 12,900
Sep 29, 2023 69.40 70.00 68.64 69.00 69.00 12,000
Sep 28, 2023 67.89 70.30 67.21 69.45 69.45 20,900
Sep 27, 2023 66.60 68.24 66.60 68.05 68.05 14,900
Sep 26, 2023 69.03 70.80 66.08 66.60 66.60 25,400
Sep 25, 2023 72.50 72.53 68.98 69.20 69.20 23,200
Sep 22, 2023 73.50 75.72 72.96 72.96 72.96 25,500
Sep 21, 2023 70.55 75.00 70.26 72.90 72.90 39,100
Sep 20, 2023 69.91 73.63 69.31 71.67 71.67 24,800
Sep 19, 2023 70.00 70.04 69.01 69.05 69.05 12,100
Sep 18, 2023 69.00 71.49 69.00 70.14 70.14 20,400
Sep 15, 2023 68.90 70.00 68.26 68.54 68.54 17,200
Sep 14, 2023 70.43 72.61 68.91 69.09 69.09 16,200
Sep 13, 2023 70.45 71.72 69.70 70.27 70.27 14,100
Sep 12, 2023 72.54 72.54 70.04 70.04 70.04 22,700
Sep 11, 2023 69.54 72.41 69.54 72.07 72.07 17,900
Sep 8, 2023 70.51 70.63 69.22 69.30 69.30 33,700
Sep 7, 2023 71.14 71.71 70.40 70.75 70.75 14,400
Sep 6, 2023 73.15 73.65 71.30 71.90 71.90 10,200
Sep 5, 2023 73.35 74.36 72.00 73.50 73.50 16,400
Sep 1, 2023 74.81 75.69 73.21 74.40 74.40 16,600
Aug 31, 2023 77.74 77.74 73.77 74.81 74.81 20,700
Aug 30, 2023 77.20 77.94 75.83 77.42 77.42 27,100
Aug 29, 2023 75.75 78.12 74.44 77.20 77.20 114,400
Aug 28, 2023 66.56 69.00 66.56 69.00 69.00 20,900
Aug 25, 2023 68.34 68.62 65.63 66.57 66.57 22,100
Aug 24, 2023 66.32 68.49 65.33 68.49 68.49 31,600
Aug 23, 2023 64.44 66.64 64.07 66.32 66.32 29,700
Aug 22, 2023 66.30 66.93 63.88 64.44 64.44 43,000
Aug 21, 2023 65.87 67.85 64.81 66.30 66.30 39,100
Aug 18, 2023 66.49 67.10 64.16 65.83 65.83 30,600
Aug 17, 2023 63.92 65.97 62.70 64.86 64.86 27,200
Aug 16, 2023 66.50 67.19 63.34 63.96 63.96 70,900
Aug 15, 2023 69.19 69.19 65.52 66.70 66.70 53,500
Aug 14, 2023 72.68 73.00 65.76 68.52 68.52 103,400
Aug 11, 2023 69.37 72.91 66.08 72.26 72.26 72,400
Aug 10, 2023 74.95 74.95 69.01 69.61 69.61 68,400
Aug 9, 2023 76.95 78.00 73.36 75.18 75.18 113,700
Aug 8, 2023 72.40 74.43 71.40 74.30 74.30 31,200
Aug 7, 2023 73.01 73.01 71.10 71.80 71.80 55,200
Aug 4, 2023 74.30 74.70 71.49 72.70 72.70 35,400
Aug 3, 2023 75.01 75.95 73.80 74.35 74.35 18,600
Aug 2, 2023 77.17 77.17 73.07 75.93 75.93 35,000
Aug 1, 2023 76.38 78.94 75.84 78.40 78.40 14,300
Jul 31, 2023 76.50 77.90 75.10 77.00 77.00 21,700
Jul 28, 2023 74.35 76.84 74.06 75.66 75.66 18,200
Jul 27, 2023 75.07 77.99 73.68 74.06 74.06 20,100
Jul 26, 2023 76.65 76.69 74.50 74.70 74.70 19,700
Jul 25, 2023 76.85 79.30 76.85 77.26 77.26 18,300
Jul 24, 2023 77.10 78.00 76.18 77.30 77.30 14,500
Jul 21, 2023 77.43 77.50 76.66 76.80 76.80 8,100
Jul 20, 2023 78.00 78.00 76.17 76.95 76.95 14,200
Jul 19, 2023 78.95 79.05 76.54 78.01 78.01 16,200
Jul 18, 2023 80.00 80.05 78.30 79.00 79.00 22,900
Jul 17, 2023 81.74 82.48 78.39 79.94 79.94 37,200
Jul 14, 2023 80.72 81.75 79.10 81.20 81.20 18,200
Jul 13, 2023 77.65 80.72 77.65 80.20 80.20 19,300
Jul 12, 2023 80.65 80.65 76.60 77.63 77.63 21,900
Jul 11, 2023 78.88 80.71 76.53 79.54 79.54 36,900
Jul 10, 2023 73.22 79.99 73.00 78.30 78.30 63,500
Jul 7, 2023 71.50 73.72 71.50 72.30 72.30 42,200
Jul 6, 2023 70.20 72.36 68.30 72.36 72.36 21,600
Jul 5, 2023 71.00 72.00 69.18 69.62 69.62 31,600
Jul 3, 2023 70.18 71.80 69.16 71.44 71.44 12,100
Jun 30, 2023 72.71 72.80 70.01 70.19 70.19 17,900
Jun 29, 2023 68.10 72.08 68.10 71.93 71.93 18,100
Jun 28, 2023 72.00 72.80 69.20 69.25 69.25 19,500
Jun 27, 2023 71.71 73.80 70.00 72.90 72.90 39,600
Jun 26, 2023 68.75 70.00 67.10 70.00 70.00 41,800
Jun 23, 2023 65.24 68.30 65.24 68.01 68.01 21,100
Jun 22, 2023 63.45 65.98 63.40 65.60 65.60 17,700
Jun 21, 2023 63.40 64.50 63.00 64.17 64.17 18,400
Jun 20, 2023 63.00 63.42 61.82 63.24 63.24 7,400
Jun 16, 2023 63.50 65.58 61.50 63.68 63.68 72,000
Jun 15, 2023 61.42 64.69 61.41 63.69 63.69 34,100
Jun 14, 2023 62.77 63.90 61.30 61.42 61.42 14,700
Jun 13, 2023 62.27 62.78 60.10 62.78 62.78 15,500
Jun 12, 2023 58.52 62.34 58.52 62.27 62.27 36,100
Jun 9, 2023 58.30 59.44 58.30 59.30 59.30 8,100
Jun 8, 2023 58.50 59.75 57.50 58.25 58.25 14,400
Jun 7, 2023 57.80 59.00 57.80 58.92 58.92 9,300
Jun 6, 2023 57.43 58.94 55.45 58.20 58.20 25,600
Jun 5, 2023 57.62 57.71 56.55 57.20 57.20 6,500
Jun 2, 2023 55.92 57.68 55.04 57.08 57.08 22,200
Jun 1, 2023 54.81 57.00 54.60 55.89 55.89 10,900
May 31, 2023 56.72 56.87 53.51 55.25 55.25 15,100
May 30, 2023 58.00 58.64 56.69 57.20 57.20 12,200
May 26, 2023 57.86 59.94 57.09 58.04 58.04 22,700
May 25, 2023 59.73 61.00 58.07 58.07 58.07 9,900
May 24, 2023 60.24 60.50 59.01 60.23 60.23 6,000
May 23, 2023 59.48 61.97 59.25 60.86 60.86 21,800
May 22, 2023 60.30 60.30 58.30 59.74 59.74 35,700
May 19, 2023 58.99 60.93 58.62 59.48 59.48 11,600
May 18, 2023 60.50 60.98 58.00 58.25 58.25 7,300
May 17, 2023 59.54 60.00 58.00 60.00 60.00 24,100
May 16, 2023 60.25 60.44 59.10 59.50 59.50 8,700
May 15, 2023 59.11 60.60 58.23 60.60 60.60 12,000
May 12, 2023 59.79 60.32 59.00 59.05 59.05 16,500
May 11, 2023 57.63 60.18 55.90 59.46 59.46 46,000
May 10, 2023 56.34 56.34 54.80 54.89 54.89 8,600
May 9, 2023 54.78 55.89 54.41 55.40 55.40 15,800
May 8, 2023 57.34 57.34 54.51 55.26 55.26 11,600
May 5, 2023 57.00 59.05 57.00 57.66 57.66 21,300
May 4, 2023 55.81 57.40 55.61 56.98 56.98 17,600
May 3, 2023 54.27 56.00 54.20 55.60 55.60 16,000
May 2, 2023 54.50 54.82 53.34 54.49 54.49 21,500
May 1, 2023 53.29 55.30 53.29 54.50 54.50 15,700
Apr 28, 2023 51.90 54.00 51.77 53.29 53.29 20,500
Apr 27, 2023 53.18 53.27 52.00 52.58 52.58 13,800
Apr 26, 2023 53.17 53.50 51.85 53.46 53.46 16,800
Apr 25, 2023 54.73 54.74 53.53 53.53 53.53 16,000
Apr 24, 2023 55.32 56.40 55.04 55.53 55.53 11,400
Apr 21, 2023 54.59 56.70 54.00 56.00 56.00 15,500
Apr 20, 2023 57.35 57.35 54.32 54.46 54.46 14,200

Related Tickers

DDI DoubleDown Interactive Co., Ltd.
10.09
-5.26%
 
BRAG Bragg Gaming Group Inc.
6.17
+0.82%
 
SQNNY Square Enix Holdings Co., Ltd.
17.98
+0.81%
 
SOHU Sohu.com Limited
10.97
+0.55%
 
GUNGF GungHo Online Entertainment, Inc.
15.65
0.00%
 
TGAMES.CO TROPHY GAMES Development A/S
5.75
-2.54%
 
NTDOY Nintendo Co., Ltd.
11.98
-1.16%
 
BHAT Fujian Blue Hat Interactive Entertainment Technology Ltd.
1.0900
+14.74%
 
7974.T Nintendo Co., Ltd.
7,455.00
-1.77%
 
6633.HK Qingci Games Inc.
2.910
-3.00%