Advertisement
Advertisement
U.S. Markets open in 7 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.89-0.57 (-0.96%)
At close: 04:00PM EST
58.56 -0.33 (-0.56%)
After hours: 04:18PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202258.0060.8358.0058.8958.8940,000
Jan 26, 202262.1063.9959.1559.4659.4632,200
Jan 25, 202260.7162.0059.1061.6061.6015,500
Jan 24, 202259.0161.9257.1561.9261.9268,300
Jan 21, 202264.8064.8060.1460.1460.1430,900
Jan 20, 202265.0067.8164.0364.7764.7721,900
Jan 19, 202265.1666.9764.5064.5064.5024,100
Jan 18, 202266.4467.2165.0765.3665.3638,300
Jan 14, 202265.2466.4564.3366.3066.3021,600
Jan 13, 202266.5067.1865.0065.6565.6528,200
Jan 12, 202267.3667.6964.7866.4366.4333,700
Jan 11, 202267.0968.6566.1267.2167.2123,100
Jan 10, 202268.0068.0065.0266.4666.4635,800
Jan 07, 202268.0069.5065.4568.5268.5248,100
Jan 06, 202268.5070.4568.0068.8068.8021,800
Jan 05, 202270.1571.5667.6269.3669.3627,000
Jan 04, 202270.0772.0068.5070.5070.5030,400
Jan 03, 202268.8871.3468.0070.0070.0030,300
Dec 31, 202170.3970.6368.1268.1268.1223,700
Dec 30, 202171.5172.7469.5069.9869.9859,400
Dec 29, 202170.0273.4068.5570.6570.6560,500
Dec 28, 202168.9974.7768.8770.0270.0252,200
Dec 27, 202168.5171.0067.6569.2369.23153,100
Dec 23, 202169.0170.9968.4769.7169.7134,600
Dec 22, 202170.0073.0067.1369.5969.5938,800
Dec 21, 202166.5070.8666.0070.7370.7351,700
Dec 20, 202165.0266.9364.4166.5066.5050,400
Dec 17, 202166.0169.4864.1466.5466.54130,900
Dec 16, 202170.0072.2767.0267.2267.2259,800
Dec 15, 202169.0070.7666.9169.7669.7639,600
Dec 14, 202170.5071.9966.9770.0970.0941,200
Dec 13, 202173.1173.1169.2570.4470.4475,600
Dec 10, 202177.0678.0573.9075.1975.1922,800
Dec 09, 202177.1478.2576.0077.2977.2918,500
Dec 08, 202177.8679.8476.5077.7677.7620,300
Dec 07, 202180.0081.6477.4678.7178.7113,700
Dec 06, 202176.5080.0074.2178.1978.1922,300
Dec 03, 202180.4280.4275.8477.0177.0126,000
Dec 02, 202176.0579.9475.5779.7579.7533,100
Dec 01, 202179.9181.0075.0075.6975.6944,000
Nov 30, 202179.6980.5078.1178.5178.5115,700
Nov 29, 202180.2082.0076.7778.7778.7722,900
Nov 26, 202181.1581.1576.0180.1080.1033,600
Nov 24, 202180.8183.8079.2082.7282.7225,100
Nov 23, 202183.2684.0079.2081.4281.4236,700
Nov 22, 202184.7385.6581.5584.4184.4131,000
Nov 19, 202185.2088.9684.0384.5984.5925,400
Nov 18, 202187.9887.9884.0285.1685.1631,700
Nov 17, 202190.0890.0885.5087.4787.4746,900
Nov 16, 202191.5193.8390.2090.6090.6039,200
Nov 15, 202199.7999.7990.1092.6792.6781,900
Nov 12, 2021116.00116.0095.0098.9698.96130,800
Nov 11, 2021106.67113.95106.67111.50111.5056,300
Nov 10, 2021103.30107.30102.50103.52103.5227,800
Nov 09, 2021103.71104.00102.64103.03103.0311,800
Nov 08, 2021102.36105.48102.36103.71103.7113,400
Nov 05, 2021103.21104.00100.89101.97101.9710,500
Nov 04, 2021100.80105.24100.80103.21103.2114,000
Nov 03, 2021101.07102.80100.00100.54100.5415,100
Nov 02, 2021105.29105.2999.93101.90101.9018,700
Nov 01, 2021108.92110.00105.52106.70106.7017,600
Oct 29, 2021107.50112.00107.50109.32109.3218,700
Oct 28, 2021102.00107.00102.00106.03106.0315,100
Oct 27, 2021103.00103.80101.20101.96101.96101,000
Oct 26, 2021102.10107.00102.10103.23103.2326,700
Oct 25, 2021100.01102.81100.01101.48101.4821,000
Oct 22, 2021104.14104.1498.6099.8999.8914,100
Oct 21, 2021103.00104.83101.75103.66103.6613,800
Oct 20, 202199.10104.5099.10102.69102.6919,600
Oct 19, 202195.00100.4795.0099.8599.8522,000
Oct 18, 202193.6996.7293.6995.0095.0010,300
Oct 15, 202192.50100.8192.4993.6993.6936,000
Oct 14, 202191.0097.9088.8092.2092.2063,300
Oct 13, 202188.0092.2888.0090.5290.5212,400
Oct 12, 202188.0690.0287.2087.3187.3112,300
Oct 11, 202189.5589.5587.6088.0088.008,700
Oct 08, 202190.9291.1089.1289.1289.126,500
Oct 07, 202188.4692.2588.4690.0090.0015,700
Oct 06, 202188.1088.4987.1287.3387.338,100
Oct 05, 202187.2791.1387.2787.5087.5011,600
Oct 04, 202190.0090.7487.6187.6287.6215,000
Oct 01, 202190.5592.8088.2291.6991.6911,500
Sep 30, 202190.6791.2790.0090.4690.466,900
Sep 29, 202190.0091.1989.0089.9089.908,000
Sep 28, 202191.0091.0087.2589.6589.6528,600
Sep 27, 202193.0093.0091.1191.6591.6527,300
Sep 24, 202196.7596.7592.2193.2493.2420,100
Sep 23, 202193.6095.9793.5595.3295.3212,500
Sep 22, 202191.3094.7391.3093.3893.389,100
Sep 21, 202191.2294.5391.0691.2691.269,500
Sep 20, 202192.0993.5089.0091.0291.0238,800
Sep 17, 202195.9596.5693.6196.5096.5022,900
Sep 16, 202198.0199.2596.5196.7896.7815,700
Sep 15, 202197.7599.2297.5099.1399.1312,700
Sep 14, 2021102.00105.0898.1299.0099.0014,700
Sep 13, 2021105.00106.00100.36101.50101.5016,400
Sep 10, 2021103.23107.19100.55104.77104.7720,600
Sep 09, 2021102.52106.06101.02102.37102.3720,800
Sep 08, 2021106.97108.95100.78101.63101.6328,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement