Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
61.04
+0.42 (0.69%)
At close: Oct 8, 2025, 4:00 PM EDT
61.47
+0.43 (0.70%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 60.50 | 61.51 | 59.51 | 61.04 | - | 0.69% | 22,882 |
| Oct 7, 2025 | 60.85 | 61.00 | 59.36 | 60.62 | 60.62 | -1.11% | 21,844 |
| Oct 6, 2025 | 62.91 | 62.91 | 60.25 | 61.30 | 61.30 | -1.13% | 18,231 |
| Oct 3, 2025 | 62.75 | 63.21 | 61.50 | 62.00 | 62.00 | -1.12% | 13,731 |
| Oct 2, 2025 | 63.80 | 63.80 | 62.26 | 62.70 | 62.70 | -1.32% | 12,844 |
| Oct 1, 2025 | 64.41 | 64.41 | 63.43 | 63.54 | 63.54 | -0.72% | 10,595 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 26,444 |
| Sep 29, 2025 | 63.74 | 65.97 | 63.74 | 65.00 | 65.00 | 1.21% | 26,045 |
| Sep 26, 2025 | 63.75 | 64.80 | 63.60 | 64.22 | 64.22 | 1.07% | 7,450 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.54 | 63.54 | 63.54 | -0.95% | 7,866 |
| Sep 24, 2025 | 63.88 | 64.30 | 63.25 | 64.15 | 64.15 | 0.44% | 14,839 |
| Sep 23, 2025 | 64.00 | 64.08 | 63.47 | 63.87 | 63.87 | 0.19% | 10,227 |
| Sep 22, 2025 | 64.00 | 64.30 | 63.62 | 63.75 | 63.75 | -0.69% | 12,049 |
| Sep 19, 2025 | 64.00 | 64.39 | 63.75 | 64.19 | 64.19 | 0.23% | 14,473 |
| Sep 18, 2025 | 64.11 | 64.25 | 64.00 | 64.04 | 64.04 | 0.44% | 3,575 |
| Sep 17, 2025 | 64.22 | 64.43 | 63.76 | 63.76 | 63.76 | -1.07% | 10,005 |
| Sep 16, 2025 | 64.50 | 65.02 | 64.00 | 64.45 | 64.45 | -0.06% | 11,617 |
| Sep 15, 2025 | 63.82 | 64.75 | 63.65 | 64.49 | 64.49 | 0.75% | 8,266 |
| Sep 12, 2025 | 64.12 | 64.43 | 63.96 | 64.01 | 64.01 | -0.78% | 8,752 |
| Sep 11, 2025 | 64.40 | 64.55 | 63.55 | 64.51 | 64.51 | 1.75% | 10,043 |
| Sep 10, 2025 | 64.50 | 64.50 | 63.14 | 63.40 | 63.40 | -1.23% | 11,238 |
| Sep 9, 2025 | 64.01 | 64.25 | 63.10 | 64.19 | 64.19 | 0.30% | 11,163 |
| Sep 8, 2025 | 64.08 | 64.50 | 63.49 | 64.00 | 64.00 | 0.17% | 9,298 |
| Sep 5, 2025 | 65.73 | 65.73 | 63.73 | 63.89 | 63.89 | -1.30% | 38,578 |
| Sep 4, 2025 | 64.73 | 64.73 | 64.00 | 64.73 | 64.73 | - | 4,092 |
| Sep 3, 2025 | 65.25 | 65.67 | 64.02 | 64.73 | 64.73 | -1.51% | 6,244 |
| Sep 2, 2025 | 65.10 | 65.72 | 64.25 | 65.72 | 65.72 | 1.81% | 12,929 |
| Aug 29, 2025 | 65.98 | 65.98 | 63.57 | 64.55 | 64.55 | 0.53% | 8,858 |
| Aug 28, 2025 | 63.83 | 64.54 | 63.73 | 64.21 | 64.21 | -0.28% | 4,680 |
| Aug 27, 2025 | 63.57 | 64.39 | 63.10 | 64.39 | 64.39 | 0.48% | 9,373 |
| Aug 26, 2025 | 63.79 | 64.59 | 63.10 | 64.08 | 64.08 | -0.42% | 10,407 |
| Aug 25, 2025 | 64.99 | 65.55 | 64.27 | 64.35 | 64.35 | -1.06% | 7,197 |
| Aug 22, 2025 | 63.80 | 66.00 | 63.80 | 65.04 | 65.04 | 1.83% | 12,919 |
| Aug 21, 2025 | 63.71 | 65.00 | 63.57 | 63.87 | 63.87 | -1.37% | 4,734 |
| Aug 20, 2025 | 64.00 | 64.99 | 63.57 | 64.76 | 64.76 | -0.25% | 6,324 |
| Aug 19, 2025 | 62.56 | 66.00 | 62.56 | 64.92 | 64.92 | -0.23% | 5,917 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.07 | 65.07 | 65.07 | -1.65% | 9,360 |
| Aug 15, 2025 | 65.69 | 67.45 | 65.69 | 66.16 | 66.16 | -0.17% | 6,240 |
| Aug 14, 2025 | 67.05 | 67.95 | 65.62 | 66.27 | 66.27 | -2.07% | 10,818 |
| Aug 13, 2025 | 69.54 | 70.00 | 67.00 | 67.67 | 67.67 | -0.78% | 40,879 |
| Aug 12, 2025 | 65.00 | 68.96 | 64.35 | 68.20 | 68.20 | 4.92% | 49,066 |
| Aug 11, 2025 | 62.52 | 65.00 | 62.52 | 65.00 | 65.00 | 4.42% | 15,292 |
| Aug 8, 2025 | 63.85 | 64.55 | 61.00 | 62.25 | 62.25 | -2.51% | 23,137 |
| Aug 7, 2025 | 63.66 | 64.56 | 63.50 | 63.85 | 63.85 | 0.74% | 10,704 |
| Aug 6, 2025 | 63.58 | 64.00 | 62.50 | 63.38 | 63.38 | -0.87% | 6,834 |
| Aug 5, 2025 | 62.85 | 63.96 | 62.80 | 63.94 | 63.94 | 1.01% | 7,065 |
| Aug 4, 2025 | 61.65 | 63.33 | 61.65 | 63.30 | 63.30 | 2.71% | 13,883 |
| Aug 1, 2025 | 61.50 | 62.91 | 61.50 | 61.63 | 61.63 | -0.63% | 10,841 |
| Jul 31, 2025 | 63.38 | 63.70 | 61.88 | 62.02 | 62.02 | -0.45% | 32,615 |
| Jul 30, 2025 | 63.20 | 63.50 | 62.08 | 62.30 | 62.30 | -1.87% | 6,728 |