Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
65.72
+1.17 (1.81%)
At close: Sep 2, 2025, 4:00 PM
65.44
-0.28 (-0.43%)
After-hours: Sep 2, 2025, 5:03 PM EDT
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 64.00 | 64.00 | 61.50 | 63.49 | 63.49 | -0.25% | 11,954 |
| Jul 28, 2025 | 62.50 | 63.69 | 62.47 | 63.65 | 63.65 | 1.53% | 7,631 |
| Jul 25, 2025 | 63.97 | 63.97 | 62.69 | 62.69 | 62.69 | -1.42% | 7,233 |
| Jul 24, 2025 | 64.16 | 64.20 | 63.50 | 63.59 | 63.59 | -1.56% | 15,492 |
| Jul 23, 2025 | 63.70 | 64.60 | 63.00 | 64.60 | 64.60 | 1.73% | 7,596 |
| Jul 22, 2025 | 63.46 | 63.89 | 62.98 | 63.50 | 63.50 | 0.16% | 2,441 |
| Jul 21, 2025 | 63.16 | 63.87 | 62.96 | 63.40 | 63.40 | -0.22% | 4,537 |
| 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 |