Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
60.50
-0.05 (-0.08%)
At close: Mar 31, 2025, 4:00 PM
61.51
+1.01 (1.67%)
Pre-market: Apr 1, 2025, 4:00 AM EDT
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 60.01 | 60.76 | 60.00 | 60.50 | 60.50 | -0.08% | 16,935 |
| Mar 28, 2025 | 61.83 | 61.83 | 60.25 | 60.55 | 60.55 | -1.40% | 7,048 |
| Mar 27, 2025 | 60.08 | 61.89 | 60.00 | 61.41 | 61.41 | 1.29% | 6,668 |
| Mar 26, 2025 | 60.67 | 61.24 | 57.50 | 60.63 | 60.63 | -0.28% | 11,421 |
| Mar 25, 2025 | 59.40 | 61.00 | 58.98 | 60.80 | 60.80 | 3.67% | 38,504 |
| Mar 24, 2025 | 58.90 | 60.09 | 58.65 | 58.65 | 58.65 | 0.43% | 27,464 |
| Mar 21, 2025 | 58.55 | 58.55 | 57.90 | 58.40 | 58.40 | -0.80% | 15,581 |
| Mar 20, 2025 | 57.37 | 58.87 | 57.37 | 58.87 | 58.87 | 2.47% | 9,145 |
| Mar 19, 2025 | 58.21 | 58.32 | 57.14 | 57.45 | 57.45 | -0.28% | 7,413 |
| Mar 18, 2025 | 57.15 | 58.58 | 56.50 | 57.61 | 57.61 | 1.03% | 24,153 |
| Mar 17, 2025 | 54.15 | 57.64 | 54.15 | 57.02 | 57.02 | 5.85% | 27,667 |
| Mar 14, 2025 | 53.79 | 55.40 | 53.12 | 53.87 | 53.87 | 0.19% | 29,871 |
| Mar 13, 2025 | 53.79 | 54.45 | 53.50 | 53.77 | 53.77 | -0.43% | 12,778 |
| Mar 12, 2025 | 54.88 | 54.88 | 53.43 | 54.00 | 54.00 | -0.37% | 20,562 |
| Mar 11, 2025 | 54.65 | 55.47 | 54.00 | 54.20 | 54.20 | -1.09% | 14,920 |
| Mar 10, 2025 | 56.52 | 56.52 | 54.77 | 54.80 | 54.80 | -3.01% | 15,727 |
| Mar 7, 2025 | 55.49 | 56.99 | 55.49 | 56.50 | 56.50 | 0.68% | 12,770 |
| Mar 6, 2025 | 56.23 | 57.18 | 55.54 | 56.12 | 56.12 | -1.35% | 13,468 |
| Mar 5, 2025 | 55.41 | 56.89 | 55.00 | 56.89 | 56.89 | 3.19% | 14,856 |
| Mar 4, 2025 | 55.90 | 56.08 | 54.22 | 55.13 | 55.13 | -1.72% | 29,890 |
| Mar 3, 2025 | 57.00 | 57.45 | 55.99 | 56.10 | 56.10 | -1.26% | 16,800 |
| Feb 28, 2025 | 57.25 | 57.99 | 56.25 | 56.81 | 56.81 | -1.39% | 14,056 |
| Feb 27, 2025 | 58.00 | 58.76 | 57.43 | 57.61 | 57.61 | -0.67% | 11,712 |
| Feb 26, 2025 | 58.77 | 60.00 | 57.99 | 58.00 | 58.00 | -1.29% | 6,462 |
| Feb 25, 2025 | 60.00 | 60.00 | 58.76 | 58.76 | 58.76 | -2.08% | 16,725 |
| Feb 24, 2025 | 61.02 | 61.42 | 59.56 | 60.01 | 60.01 | -0.83% | 22,490 |
| Feb 21, 2025 | 60.86 | 60.94 | 60.01 | 60.52 | 60.52 | -0.93% | 10,012 |
| Feb 20, 2025 | 61.35 | 61.35 | 60.09 | 61.08 | 61.08 | 0.15% | 19,533 |
| Feb 19, 2025 | 61.40 | 61.42 | 60.05 | 60.99 | 60.99 | -0.64% | 9,960 |
| Feb 18, 2025 | 62.90 | 64.00 | 60.29 | 61.38 | 61.38 | -2.40% | 51,159 |
| Feb 14, 2025 | 63.52 | 64.41 | 62.50 | 62.89 | 62.89 | -0.96% | 21,509 |
| Feb 13, 2025 | 63.00 | 64.00 | 62.80 | 63.50 | 63.50 | 1.75% | 23,775 |
| Feb 12, 2025 | 61.61 | 62.94 | 61.08 | 62.41 | 62.41 | 0.22% | 6,333 |
| Feb 11, 2025 | 62.83 | 63.16 | 61.95 | 62.27 | 62.27 | -0.76% | 21,023 |
| Feb 10, 2025 | 63.35 | 64.02 | 62.75 | 62.75 | 62.75 | -0.84% | 11,269 |
| Feb 7, 2025 | 62.81 | 64.00 | 62.81 | 63.28 | 63.28 | 0.46% | 18,718 |
| Feb 6, 2025 | 63.47 | 64.00 | 62.81 | 62.99 | 62.99 | -1.39% | 7,453 |
| Feb 5, 2025 | 62.79 | 64.35 | 62.68 | 63.88 | 63.88 | 1.83% | 12,806 |
| Feb 4, 2025 | 62.10 | 63.01 | 62.10 | 62.73 | 62.73 | 0.16% | 7,688 |
| Feb 3, 2025 | 60.81 | 62.63 | 60.81 | 62.63 | 62.63 | 1.15% | 13,729 |
| Jan 31, 2025 | 62.26 | 62.60 | 61.36 | 61.92 | 61.92 | -0.13% | 15,260 |
| Jan 30, 2025 | 61.00 | 62.56 | 61.00 | 62.00 | 62.00 | 1.79% | 14,729 |
| Jan 29, 2025 | 60.36 | 61.00 | 60.03 | 60.91 | 60.91 | 0.33% | 21,398 |
| Jan 28, 2025 | 60.56 | 61.27 | 60.00 | 60.71 | 60.71 | -0.62% | 19,646 |
| Jan 27, 2025 | 61.82 | 63.36 | 60.43 | 61.09 | 61.09 | -1.94% | 25,816 |
| Jan 24, 2025 | 59.74 | 62.85 | 59.74 | 62.30 | 62.30 | 4.29% | 23,204 |
| Jan 23, 2025 | 59.59 | 60.16 | 59.00 | 59.74 | 59.74 | -0.07% | 20,017 |
| Jan 22, 2025 | 60.93 | 60.93 | 59.78 | 59.78 | 59.78 | -2.00% | 10,568 |
| Jan 21, 2025 | 60.11 | 61.00 | 59.52 | 61.00 | 61.00 | 1.33% | 13,169 |
| Jan 17, 2025 | 61.58 | 61.79 | 60.15 | 60.20 | 60.20 | -2.34% | 17,362 |