Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
59.67
+1.04 (1.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 60.38 | 60.38 | 58.48 | 59.67 | 59.67 | 1.77% | 5,536 |
| Apr 24, 2025 | 58.24 | 59.59 | 58.07 | 58.63 | 58.63 | 0.38% | 8,350 |
| Apr 23, 2025 | 58.80 | 59.76 | 58.27 | 58.41 | 58.41 | 1.02% | 6,963 |
| Apr 22, 2025 | 58.63 | 59.44 | 57.82 | 57.82 | 57.82 | -1.38% | 5,922 |
| Apr 21, 2025 | 58.40 | 59.25 | 58.00 | 58.63 | 58.63 | 0.22% | 9,470 |
| Apr 17, 2025 | 60.19 | 60.19 | 58.50 | 58.50 | 58.50 | -2.04% | 5,542 |
| Apr 16, 2025 | 61.00 | 62.13 | 58.50 | 59.72 | 59.72 | -3.22% | 21,062 |
| Apr 15, 2025 | 61.15 | 62.55 | 61.15 | 61.71 | 61.71 | 0.64% | 21,214 |
| Apr 14, 2025 | 61.42 | 62.00 | 60.01 | 61.32 | 61.32 | 0.91% | 21,143 |
| Apr 11, 2025 | 60.21 | 61.33 | 58.50 | 60.77 | 60.77 | 2.25% | 23,214 |
| Apr 10, 2025 | 57.48 | 60.00 | 57.33 | 59.43 | 59.43 | 2.17% | 34,776 |
| Apr 9, 2025 | 56.98 | 58.18 | 55.01 | 58.17 | 58.17 | 4.98% | 17,927 |
| Apr 8, 2025 | 57.78 | 58.27 | 55.32 | 55.41 | 55.41 | -3.53% | 20,789 |
| Apr 7, 2025 | 56.69 | 58.82 | 55.55 | 57.44 | 57.44 | -1.61% | 30,039 |
| Apr 4, 2025 | 58.28 | 59.00 | 57.12 | 58.38 | 58.38 | -2.91% | 49,797 |
| Apr 3, 2025 | 61.13 | 61.13 | 59.00 | 60.13 | 60.13 | -1.94% | 22,858 |
| Apr 2, 2025 | 61.46 | 61.50 | 60.94 | 61.32 | 61.32 | -1.40% | 8,718 |
| Apr 1, 2025 | 60.01 | 62.40 | 60.01 | 62.19 | 62.19 | 2.79% | 7,840 |
| Mar 31, 2025 | 60.01 | 60.76 | 60.00 | 60.50 | 60.50 | -0.08% | 16,935 |
| Mar 28, 2025 | 61.83 | 61.83 | 60.25 | 60.55 | 60.55 | -1.40% | 7,048 |
| Mar 27, 2025 | 60.08 | 61.89 | 60.00 | 61.41 | 61.41 | 1.29% | 6,668 |
| Mar 26, 2025 | 60.67 | 61.24 | 57.50 | 60.63 | 60.63 | -0.28% | 11,421 |
| Mar 25, 2025 | 59.40 | 61.00 | 58.98 | 60.80 | 60.80 | 3.67% | 38,504 |
| Mar 24, 2025 | 58.90 | 60.09 | 58.65 | 58.65 | 58.65 | 0.43% | 27,464 |
| Mar 21, 2025 | 58.55 | 58.55 | 57.90 | 58.40 | 58.40 | -0.80% | 15,581 |
| Mar 20, 2025 | 57.37 | 58.87 | 57.37 | 58.87 | 58.87 | 2.47% | 9,145 |
| Mar 19, 2025 | 58.21 | 58.32 | 57.14 | 57.45 | 57.45 | -0.28% | 7,413 |
| Mar 18, 2025 | 57.15 | 58.58 | 56.50 | 57.61 | 57.61 | 1.03% | 24,153 |
| Mar 17, 2025 | 54.15 | 57.64 | 54.15 | 57.02 | 57.02 | 5.85% | 27,667 |
| Mar 14, 2025 | 53.79 | 55.40 | 53.12 | 53.87 | 53.87 | 0.19% | 29,871 |
| Mar 13, 2025 | 53.79 | 54.45 | 53.50 | 53.77 | 53.77 | -0.43% | 12,778 |
| Mar 12, 2025 | 54.88 | 54.88 | 53.43 | 54.00 | 54.00 | -0.37% | 20,562 |
| Mar 11, 2025 | 54.65 | 55.47 | 54.00 | 54.20 | 54.20 | -1.09% | 14,920 |
| Mar 10, 2025 | 56.52 | 56.52 | 54.77 | 54.80 | 54.80 | -3.01% | 15,727 |
| Mar 7, 2025 | 55.49 | 56.99 | 55.49 | 56.50 | 56.50 | 0.68% | 12,770 |
| Mar 6, 2025 | 56.23 | 57.18 | 55.54 | 56.12 | 56.12 | -1.35% | 13,468 |
| Mar 5, 2025 | 55.41 | 56.89 | 55.00 | 56.89 | 56.89 | 3.19% | 14,856 |
| Mar 4, 2025 | 55.90 | 56.08 | 54.22 | 55.13 | 55.13 | -1.72% | 29,890 |
| Mar 3, 2025 | 57.00 | 57.45 | 55.99 | 56.10 | 56.10 | -1.26% | 16,800 |
| Feb 28, 2025 | 57.25 | 57.99 | 56.25 | 56.81 | 56.81 | -1.39% | 14,056 |
| Feb 27, 2025 | 58.00 | 58.76 | 57.43 | 57.61 | 57.61 | -0.67% | 11,712 |
| Feb 26, 2025 | 58.77 | 60.00 | 57.99 | 58.00 | 58.00 | -1.29% | 6,462 |
| Feb 25, 2025 | 60.00 | 60.00 | 58.76 | 58.76 | 58.76 | -2.08% | 16,725 |
| Feb 24, 2025 | 61.02 | 61.42 | 59.56 | 60.01 | 60.01 | -0.83% | 22,490 |
| Feb 21, 2025 | 60.86 | 60.94 | 60.01 | 60.52 | 60.52 | -0.93% | 10,012 |
| Feb 20, 2025 | 61.35 | 61.35 | 60.09 | 61.08 | 61.08 | 0.15% | 19,533 |
| Feb 19, 2025 | 61.40 | 61.42 | 60.05 | 60.99 | 60.99 | -0.64% | 9,960 |
| Feb 18, 2025 | 62.90 | 64.00 | 60.29 | 61.38 | 61.38 | -2.40% | 51,159 |
| Feb 14, 2025 | 63.52 | 64.41 | 62.50 | 62.89 | 62.89 | -0.96% | 21,509 |
| Feb 13, 2025 | 63.00 | 64.00 | 62.80 | 63.50 | 63.50 | 1.75% | 23,775 |