Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.21	61.97	60.75	61.97	61.97	-0.05%	23,103
Dec 19, 2024	62.90	63.60	62.00	62.00	62.00	-1.13%	24,986
Dec 18, 2024	65.70	65.70	62.22	62.71	62.71	-4.55%	42,252
Dec 17, 2024	65.00	65.83	64.68	65.70	65.70	-0.12%	36,004
Dec 16, 2024	65.58	66.51	65.50	65.78	65.78	-	49,837
Dec 13, 2024	66.84	66.99	65.55	65.78	65.78	-1.69%	30,790
Dec 12, 2024	67.00	67.61	66.00	66.91	66.91	-0.70%	21,191
Dec 11, 2024	66.92	67.42	65.82	67.38	67.38	0.16%	23,254
Dec 10, 2024	67.26	67.67	65.20	67.27	67.27	-0.71%	15,288
Dec 9, 2024	66.56	68.18	66.46	67.75	67.75	1.94%	18,200
Dec 6, 2024	66.22	66.63	65.23	66.46	66.46	0.51%	18,398
Dec 5, 2024	67.52	67.60	65.70	66.12	66.12	-2.35%	19,589
Dec 4, 2024	66.33	68.42	66.13	67.71	67.71	1.96%	24,525
Dec 3, 2024	67.00	67.33	64.42	66.41	66.41	-1.04%	51,949
Dec 2, 2024	67.68	67.75	66.14	67.11	67.11	-0.59%	22,175
Nov 29, 2024	65.80	67.52	65.61	67.51	67.51	2.38%	11,763
Nov 27, 2024	65.51	67.03	65.35	65.94	65.94	0.59%	16,144
Nov 26, 2024	66.09	67.17	65.55	65.55	65.55	-1.12%	12,852
Nov 25, 2024	67.01	68.00	65.43	66.29	66.29	-0.53%	28,299
Nov 22, 2024	64.78	67.00	64.75	66.64	66.64	2.52%	26,453
Nov 21, 2024	65.11	66.08	64.73	65.00	65.00	-0.17%	45,104
Nov 20, 2024	66.73	67.19	65.09	65.11	65.11	-2.94%	36,545
Nov 19, 2024	65.79	67.80	65.03	67.08	67.08	1.45%	25,771
Nov 18, 2024	65.65	68.12	65.64	66.12	66.12	0.78%	18,730
Nov 15, 2024	67.20	67.20	65.45	65.61	65.61	-3.94%	30,207
Nov 14, 2024	68.19	68.95	66.27	68.30	68.30	-0.03%	50,877
Nov 13, 2024	65.02	69.03	64.10	68.32	68.32	4.39%	66,329
Nov 12, 2024	65.22	68.32	64.69	65.45	65.45	-0.40%	48,065
Nov 11, 2024	65.28	66.51	65.00	65.71	65.71	0.26%	30,706
Nov 8, 2024	67.00	67.00	65.38	65.54	65.54	-2.18%	51,963
Nov 7, 2024	65.58	67.72	65.58	67.00	67.00	2.54%	22,220
Nov 6, 2024	68.42	69.06	64.99	65.34	65.34	-3.51%	21,536
Nov 5, 2024	65.45	67.84	64.51	67.72	67.72	4.22%	45,525
Nov 4, 2024	64.40	65.78	64.40	64.98	64.98	0.67%	11,531
Nov 1, 2024	64.46	65.53	63.79	64.55	64.55	1.48%	27,406
Oct 31, 2024	64.01	65.25	63.34	63.61	63.61	-1.23%	20,025
Oct 30, 2024	64.31	65.79	63.50	64.40	64.40	0.42%	37,520
Oct 29, 2024	63.50	64.47	63.49	64.13	64.13	1.33%	19,242
Oct 28, 2024	63.35	64.27	63.02	63.29	63.29	1.09%	7,359
Oct 25, 2024	62.38	63.55	62.18	62.61	62.61	0.64%	11,906
Oct 24, 2024	63.65	64.15	62.16	62.21	62.21	-2.26%	8,474
Oct 23, 2024	63.50	64.25	63.07	63.65	63.65	-1.56%	26,108
Oct 22, 2024	65.28	66.39	64.24	64.66	64.66	-1.19%	18,294
Oct 21, 2024	65.15	65.55	63.91	65.44	65.44	0.45%	26,754
Oct 18, 2024	67.30	67.40	64.70	65.15	65.15	-3.24%	54,586
Oct 17, 2024	62.55	68.62	62.55	67.33	67.33	12.25%	104,676
Oct 16, 2024	57.50	60.22	57.45	59.98	59.98	4.31%	84,033
Oct 15, 2024	58.52	58.90	57.37	57.50	57.50	-2.38%	37,054
Oct 14, 2024	59.74	60.67	58.72	58.90	58.90	-1.47%	37,031
Oct 11, 2024	57.64	60.01	57.64	59.78	59.78	3.32%	30,338
Oct 10, 2024	58.62	58.63	57.75	57.86	57.86	-1.77%	13,907
Oct 9, 2024	60.06	60.32	58.90	58.90	58.90	-1.93%	17,683
Oct 8, 2024	61.06	61.06	58.60	60.06	60.06	-1.99%	24,594
Oct 7, 2024	61.48	62.18	59.71	61.28	61.28	-0.36%	54,352
Oct 4, 2024	59.56	63.99	59.10	61.50	61.50	3.54%	70,147
Oct 3, 2024	58.66	59.40	58.04	59.40	59.40	0.83%	41,056
Oct 2, 2024	58.30	59.03	58.05	58.91	58.91	1.05%	22,814
Oct 1, 2024	58.86	58.86	57.38	58.30	58.30	-1.65%	32,562
Sep 30, 2024	59.75	60.07	59.05	59.28	59.28	-0.50%	16,370
Sep 27, 2024	60.46	60.46	59.39	59.58	59.58	-1.21%	15,822
Sep 26, 2024	59.00	60.83	59.00	60.31	60.31	3.31%	22,005
Sep 25, 2024	60.00	60.50	58.38	58.38	58.38	-2.70%	30,580
Sep 24, 2024	60.64	60.64	58.51	60.00	60.00	1.78%	23,219
Sep 23, 2024	59.22	59.47	58.52	58.95	58.95	-0.49%	9,687
Sep 20, 2024	59.67	59.86	58.53	59.24	59.24	-1.30%	28,363
Sep 19, 2024	60.12	60.50	59.85	60.02	60.02	1.37%	20,408
Sep 18, 2024	59.01	60.00	58.90	59.21	59.21	0.34%	15,870
Sep 17, 2024	60.35	61.20	59.00	59.01	59.01	-1.94%	28,318
Sep 16, 2024	61.51	61.59	58.70	60.18	60.18	-2.03%	64,679
Sep 13, 2024	64.52	64.52	61.24	61.43	61.43	-3.76%	45,608
Sep 12, 2024	63.53	64.56	63.14	63.83	63.83	0.09%	74,865
Sep 11, 2024	62.66	63.77	61.75	63.77	63.77	3.00%	26,961
Sep 10, 2024	63.09	64.97	61.25	61.91	61.91	-0.99%	25,993
Sep 9, 2024	61.63	62.65	60.99	62.53	62.53	1.33%	30,070
Sep 6, 2024	61.87	63.75	61.47	61.71	61.71	-1.66%	31,176
Sep 5, 2024	61.84	63.31	61.84	62.75	62.75	1.39%	16,445
Sep 4, 2024	61.51	62.42	60.77	61.89	61.89	-0.45%	23,634
Sep 3, 2024	63.70	63.90	61.70	62.17	62.17	-1.51%	44,826
Aug 30, 2024	62.34	63.41	61.68	63.12	63.12	1.27%	35,691
Aug 29, 2024	61.49	62.57	61.49	62.33	62.33	0.84%	23,723
Aug 28, 2024	63.12	63.30	61.43	61.81	61.81	-2.63%	26,054
Aug 27, 2024	62.92	63.87	62.80	63.48	63.48	0.43%	17,868
Aug 26, 2024	64.18	64.38	62.62	63.21	63.21	-1.47%	22,372
Aug 23, 2024	64.08	64.97	63.41	64.15	64.15	1.12%	24,907
Aug 22, 2024	63.30	64.69	63.30	63.44	63.44	-0.47%	22,038
Aug 21, 2024	62.73	64.03	61.80	63.74	63.74	1.76%	33,389
Aug 20, 2024	62.61	62.90	61.81	62.64	62.64	-0.57%	16,460
Aug 19, 2024	63.40	64.56	62.51	63.00	63.00	-0.47%	33,997
Aug 16, 2024	62.94	64.54	62.94	63.30	63.30	0.09%	20,153
Aug 15, 2024	64.50	65.16	63.23	63.24	63.24	-1.54%	29,923
Aug 14, 2024	64.89	65.00	63.60	64.23	64.23	-1.64%	16,596
Aug 13, 2024	63.67	66.18	63.47	65.30	65.30	2.72%	55,727
Aug 12, 2024	66.00	66.00	62.55	63.57	63.57	-4.32%	54,222
Aug 9, 2024	68.99	69.00	64.46	66.44	66.44	-11.12%	108,026
Aug 8, 2024	72.00	75.15	72.00	74.75	74.75	4.55%	37,353
Aug 7, 2024	73.50	73.99	71.50	71.50	71.50	-1.69%	26,681
Aug 6, 2024	71.95	74.59	71.25	72.73	72.73	2.26%	27,419
Aug 5, 2024	71.59	72.60	68.81	71.12	71.12	-5.75%	43,353
Aug 2, 2024	76.80	77.19	75.00	75.46	75.46	-2.97%	34,670
Aug 1, 2024	79.43	80.31	76.74	77.77	77.77	-1.64%	39,171