Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
62.50
-1.04 (-1.64%)
Jul 21, 2025, 1:39 PM - Market open
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 63.91 | 64.00 | 62.80 | 63.54 | 63.54 | -1.12% | 3,105 |
| Jul 17, 2025 | 62.66 | 64.32 | 61.89 | 64.26 | 64.26 | 2.24% | 5,203 |
| Jul 16, 2025 | 62.50 | 63.29 | 61.87 | 62.85 | 62.85 | 1.32% | 10,692 |
| Jul 15, 2025 | 62.55 | 62.83 | 61.75 | 62.03 | 62.03 | -0.83% | 10,658 |
| Jul 14, 2025 | 63.50 | 63.50 | 62.55 | 62.55 | 62.55 | -1.00% | 4,699 |
| Jul 11, 2025 | 63.40 | 63.81 | 63.00 | 63.18 | 63.18 | -1.09% | 4,326 |
| Jul 10, 2025 | 63.50 | 64.09 | 63.42 | 63.88 | 63.88 | 0.39% | 8,888 |
| Jul 9, 2025 | 63.75 | 63.99 | 63.15 | 63.63 | 63.63 | 0.20% | 6,024 |
| Jul 8, 2025 | 63.65 | 64.11 | 63.18 | 63.50 | 63.50 | -0.94% | 8,703 |
| Jul 7, 2025 | 64.50 | 64.99 | 63.71 | 64.10 | 64.10 | -1.54% | 18,101 |
| Jul 3, 2025 | 65.34 | 65.70 | 65.00 | 65.10 | 65.10 | -1.14% | 3,104 |
| Jul 2, 2025 | 63.01 | 65.85 | 63.01 | 65.85 | 65.85 | 4.26% | 15,876 |
| Jul 1, 2025 | 62.69 | 63.50 | 61.69 | 63.16 | 63.16 | -0.83% | 39,442 |
| Jun 30, 2025 | 62.00 | 64.51 | 62.00 | 63.69 | 63.69 | 2.10% | 10,959 |
| Jun 27, 2025 | 61.85 | 62.55 | 61.50 | 62.38 | 62.38 | 0.53% | 8,531 |
| Jun 26, 2025 | 61.50 | 64.06 | 61.25 | 62.05 | 62.05 | -1.13% | 23,187 |
| Jun 25, 2025 | 65.00 | 65.00 | 61.51 | 62.76 | 62.76 | 0.40% | 5,857 |
| Jun 24, 2025 | 61.73 | 62.98 | 61.73 | 62.51 | 62.51 | 0.94% | 11,062 |
| Jun 23, 2025 | 62.35 | 62.75 | 61.50 | 61.93 | 61.93 | -0.67% | 9,218 |
| Jun 20, 2025 | 61.86 | 62.76 | 61.00 | 62.35 | 62.35 | 0.39% | 17,631 |
| Jun 18, 2025 | 61.50 | 62.11 | 61.50 | 62.11 | 62.11 | 0.98% | 7,077 |
| Jun 17, 2025 | 59.90 | 63.50 | 59.90 | 61.51 | 61.51 | -4.26% | 14,970 |
| Jun 16, 2025 | 62.52 | 65.22 | 62.52 | 64.25 | 64.25 | 3.05% | 5,532 |
| Jun 13, 2025 | 63.00 | 65.00 | 62.00 | 62.35 | 62.35 | -3.27% | 16,177 |
| Jun 12, 2025 | 63.58 | 64.63 | 63.58 | 64.46 | 64.46 | 0.75% | 4,181 |
| Jun 11, 2025 | 64.45 | 64.94 | 63.75 | 63.98 | 63.98 | 0.20% | 6,244 |
| Jun 10, 2025 | 64.36 | 65.67 | 63.01 | 63.85 | 63.85 | -2.18% | 21,422 |
| Jun 9, 2025 | 63.80 | 65.27 | 63.50 | 65.27 | 65.27 | 3.52% | 11,057 |
| Jun 6, 2025 | 64.00 | 64.00 | 63.00 | 63.05 | 63.05 | 0.30% | 18,595 |
| Jun 5, 2025 | 64.48 | 64.50 | 62.63 | 62.86 | 62.86 | -1.97% | 9,108 |
| Jun 4, 2025 | 64.00 | 64.52 | 63.40 | 64.12 | 64.12 | -0.30% | 8,657 |
| Jun 3, 2025 | 64.58 | 64.58 | 63.98 | 64.31 | 64.31 | 0.45% | 11,238 |
| Jun 2, 2025 | 65.21 | 66.14 | 63.45 | 64.02 | 64.02 | -0.68% | 21,868 |
| May 30, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -3.36% | 2,073 |
| May 29, 2025 | 65.98 | 66.70 | 65.23 | 66.70 | 66.70 | 2.14% | 4,585 |
| May 28, 2025 | 65.68 | 66.49 | 65.30 | 65.30 | 65.30 | -1.28% | 7,964 |
| May 27, 2025 | 63.36 | 66.21 | 63.36 | 66.15 | 66.15 | 4.40% | 18,348 |
| May 23, 2025 | 63.74 | 64.01 | 63.36 | 63.36 | 63.36 | -1.25% | 3,179 |
| May 22, 2025 | 64.93 | 64.93 | 63.21 | 64.16 | 64.16 | -1.88% | 12,654 |
| May 21, 2025 | 66.01 | 66.52 | 64.15 | 65.39 | 65.39 | -1.85% | 8,342 |
| May 20, 2025 | 64.09 | 67.91 | 63.36 | 66.62 | 66.62 | 3.02% | 16,668 |
| May 19, 2025 | 64.26 | 64.83 | 63.85 | 64.67 | 64.67 | -0.12% | 6,109 |
| May 16, 2025 | 64.20 | 65.00 | 64.20 | 64.75 | 64.75 | 0.90% | 4,892 |
| May 15, 2025 | 63.59 | 65.36 | 63.58 | 64.17 | 64.17 | -0.54% | 6,322 |
| May 14, 2025 | 62.91 | 65.00 | 62.91 | 64.52 | 64.52 | 0.47% | 11,911 |
| May 13, 2025 | 65.44 | 66.00 | 63.31 | 64.22 | 64.22 | -2.45% | 17,779 |
| May 12, 2025 | 64.60 | 65.83 | 64.60 | 65.83 | 65.83 | 2.06% | 18,083 |
| May 9, 2025 | 61.40 | 64.75 | 60.94 | 64.50 | 64.50 | 5.84% | 48,945 |
| May 8, 2025 | 61.40 | 61.40 | 59.75 | 60.94 | 60.94 | 1.23% | 6,855 |
| May 7, 2025 | 60.50 | 60.50 | 59.78 | 60.20 | 60.20 | -0.79% | 3,506 |