Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	56.58	57.90	56.58	57.87	57.87	2.28%	11,054
Dec 30, 2025	56.76	57.66	56.22	56.58	56.58	-1.29%	16,293
Dec 29, 2025	57.06	58.00	56.53	57.32	57.32	-0.66%	18,626
Dec 26, 2025	57.00	57.80	56.80	57.70	57.70	1.32%	4,500
Dec 24, 2025	56.80	57.20	56.31	56.95	56.95	1.24%	10,920
Dec 23, 2025	56.27	56.27	55.80	56.25	56.25	-0.71%	5,665
Dec 22, 2025	57.00	57.98	56.27	56.65	56.65	-0.87%	10,238
Dec 19, 2025	56.50	57.20	55.25	57.15	57.15	1.08%	18,450
Dec 18, 2025	56.19	57.05	55.67	56.54	56.54	1.51%	19,081
Dec 17, 2025	55.69	55.99	54.54	55.70	55.70	-0.30%	17,771
Dec 16, 2025	56.34	56.50	55.18	55.87	55.87	-0.92%	18,793
Dec 15, 2025	57.57	57.57	55.89	56.39	56.39	-2.37%	22,484
Dec 12, 2025	55.93	58.46	55.90	57.76	57.76	2.23%	30,241
Dec 11, 2025	55.71	56.59	55.10	56.50	56.50	0.43%	15,853
Dec 10, 2025	56.66	56.75	55.96	56.26	56.26	-0.71%	12,223
Dec 9, 2025	56.76	57.15	55.79	56.66	56.66	1.08%	16,989
Dec 8, 2025	57.23	57.23	55.00	56.05	56.05	-1.30%	30,450
Dec 5, 2025	57.35	58.44	56.79	56.79	56.79	-2.29%	20,121
Dec 4, 2025	58.20	58.37	57.73	58.12	58.12	-0.55%	10,574
Dec 3, 2025	57.58	59.00	56.50	58.44	58.44	1.92%	36,921
Dec 2, 2025	57.09	57.48	56.50	57.34	57.34	0.44%	14,981
Dec 1, 2025	57.43	57.66	56.55	57.09	57.09	-0.64%	11,203
Nov 28, 2025	57.51	57.55	57.19	57.46	57.46	0.05%	4,201
Nov 26, 2025	56.90	57.93	56.50	57.43	57.43	0.93%	8,016
Nov 25, 2025	57.49	58.10	56.90	56.90	56.90	-1.03%	15,635
Nov 24, 2025	56.51	58.14	56.39	57.49	57.49	1.68%	15,999
Nov 21, 2025	55.75	57.46	55.75	56.54	56.54	0.95%	12,516
Nov 20, 2025	56.89	57.55	55.69	56.01	56.01	-1.55%	15,283
Nov 19, 2025	57.17	57.49	56.63	56.89	56.89	-0.37%	17,968
Nov 18, 2025	57.51	57.69	56.75	57.10	57.10	-0.45%	16,007
Nov 17, 2025	58.04	58.55	57.10	57.36	57.36	-1.27%	11,227
Nov 14, 2025	58.20	59.51	57.69	58.10	58.10	-1.16%	7,828
Nov 13, 2025	60.00	60.00	58.26	58.78	58.78	-0.96%	10,527
Nov 12, 2025	59.50	60.00	59.11	59.35	59.35	-0.37%	6,915
Nov 11, 2025	59.15	60.50	59.05	59.57	59.57	0.25%	12,811
Nov 10, 2025	59.98	59.98	59.05	59.42	59.42	0.75%	16,271
Nov 7, 2025	58.15	59.95	57.81	58.98	58.98	1.46%	19,843
Nov 6, 2025	57.50	58.76	57.50	58.13	58.13	0.47%	12,634
Nov 5, 2025	57.93	58.20	57.04	57.86	57.86	-0.12%	8,879
Nov 4, 2025	58.15	58.51	57.45	57.93	57.93	-0.49%	13,469
Nov 3, 2025	58.05	58.67	57.66	58.22	58.22	0.60%	10,501
Oct 31, 2025	57.52	58.98	57.00	57.87	57.87	0.63%	11,516
Oct 30, 2025	58.00	58.50	57.25	57.51	57.51	-1.25%	23,895
Oct 29, 2025	59.00	59.77	58.00	58.24	58.24	-1.57%	11,847
Oct 28, 2025	60.00	60.26	59.17	59.17	59.17	-0.55%	10,745
Oct 27, 2025	59.99	60.86	59.43	59.50	59.50	-0.02%	11,425
Oct 24, 2025	58.28	60.09	58.28	59.51	59.51	2.11%	24,547
Oct 23, 2025	58.17	58.89	57.81	58.28	58.28	-0.12%	8,486
Oct 22, 2025	58.76	58.97	57.69	58.35	58.35	-0.82%	12,698
Oct 21, 2025	58.41	58.83	58.08	58.83	58.83	1.31%	8,025