Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
62.04
-0.01 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
62.38
+0.34 (0.55%)
After-hours: Jun 27, 2025, 4:15 PM EDT

Gravity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202561.8562.5561.5062.3862.380.53%8,531
Jun 26, 202561.5064.0661.2562.0562.05-1.13%23,187
Jun 25, 202565.0065.0061.5162.7662.760.40%5,857
Jun 24, 202561.7362.9861.7362.5162.510.94%11,062
Jun 23, 202562.3562.7561.5061.9361.93-0.67%9,218
Jun 20, 202561.8662.7661.0062.3562.350.39%17,631
Jun 18, 202561.5062.1161.5062.1162.110.98%7,077
Jun 17, 202559.9063.5059.9061.5161.51-4.26%14,970
Jun 16, 202562.5265.2262.5264.2564.253.05%5,532
Jun 13, 202563.0065.0062.0062.3562.35-3.27%16,177
Jun 12, 202563.5864.6363.5864.4664.460.75%4,181
Jun 11, 202564.4564.9463.7563.9863.980.20%6,244
Jun 10, 202564.3665.6763.0163.8563.85-2.18%21,422
Jun 9, 202563.8065.2763.5065.2765.273.52%11,057
Jun 6, 202564.0064.0063.0063.0563.050.30%18,595
Jun 5, 202564.4864.5062.6362.8662.86-1.97%9,108
Jun 4, 202564.0064.5263.4064.1264.12-0.30%8,657
Jun 3, 202564.5864.5863.9864.3164.310.45%11,238
Jun 2, 202565.2166.1463.4564.0264.02-0.68%21,868
May 30, 202564.4664.4664.4664.4664.46-3.36%2,073
May 29, 202565.9866.7065.2366.7066.702.14%4,585
May 28, 202565.6866.4965.3065.3065.30-1.28%7,964
May 27, 202563.3666.2163.3666.1566.154.40%18,348
May 23, 202563.7464.0163.3663.3663.36-1.25%3,179
May 22, 202564.9364.9363.2164.1664.16-1.88%12,654
May 21, 202566.0166.5264.1565.3965.39-1.85%8,342
May 20, 202564.0967.9163.3666.6266.623.02%16,668
May 19, 202564.2664.8363.8564.6764.67-0.12%6,109
May 16, 202564.2065.0064.2064.7564.750.90%4,892
May 15, 202563.5965.3663.5864.1764.17-0.54%6,322
May 14, 202562.9165.0062.9164.5264.520.47%11,911
May 13, 202565.4466.0063.3164.2264.22-2.45%17,779
May 12, 202564.6065.8364.6065.8365.832.06%18,083
May 9, 202561.4064.7560.9464.5064.505.84%48,945
May 8, 202561.4061.4059.7560.9460.941.23%6,855
May 7, 202560.5060.5059.7860.2060.20-0.79%3,506
May 6, 202560.4161.0060.2060.6860.680.02%6,856
May 5, 202559.8960.8959.8960.6760.670.86%7,511
May 2, 202560.0161.0060.0060.1560.150.86%11,133
May 1, 202559.7059.9059.1059.6459.64-0.43%6,225
Apr 30, 202560.0660.0659.4959.9059.90-0.12%3,659
Apr 29, 202559.4260.0859.0059.9759.970.23%5,713
Apr 28, 202559.7959.8359.0359.8359.830.27%5,788
Apr 25, 202560.3860.3858.4859.6759.671.77%5,536
Apr 24, 202558.2459.5958.0758.6358.630.38%8,350
Apr 23, 202558.8059.7658.2758.4158.411.02%6,963
Apr 22, 202558.6359.4457.8257.8257.82-1.38%5,922
Apr 21, 202558.4059.2558.0058.6358.630.22%9,470
Apr 17, 202560.1960.1958.5058.5058.50-2.04%5,542
Apr 16, 202561.0062.1358.5059.7259.72-3.22%21,062