Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
65.11
-1.97 (-2.94%)
Nov 20, 2024, 4:00 PM EST - Market closed
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 77.72 | 80.36 | 77.72 | 79.07 | 79.07 | 1.67% | 38,601 |
| Jul 30, 2024 | 78.78 | 78.78 | 76.76 | 77.77 | 77.77 | -0.92% | 23,358 |
| Jul 29, 2024 | 76.61 | 78.50 | 76.61 | 78.49 | 78.49 | 2.20% | 14,285 |
| Jul 26, 2024 | 78.02 | 78.02 | 76.76 | 76.80 | 76.80 | -0.26% | 8,747 |
| Jul 25, 2024 | 76.08 | 77.66 | 76.08 | 77.00 | 77.00 | 1.22% | 20,423 |
| Jul 24, 2024 | 77.00 | 77.64 | 76.06 | 76.07 | 76.07 | -0.98% | 13,147 |
| Jul 23, 2024 | 77.26 | 77.89 | 76.60 | 76.82 | 76.82 | -0.09% | 21,668 |
| Jul 22, 2024 | 74.66 | 76.96 | 74.57 | 76.89 | 76.89 | 2.99% | 20,783 |
| Jul 19, 2024 | 75.00 | 76.00 | 74.27 | 74.66 | 74.66 | -1.52% | 13,386 |
| Jul 18, 2024 | 76.80 | 77.29 | 75.35 | 75.81 | 75.81 | -0.90% | 11,403 |
| Jul 17, 2024 | 78.80 | 78.80 | 75.68 | 76.50 | 76.50 | -3.18% | 27,158 |
| Jul 16, 2024 | 78.49 | 79.36 | 75.91 | 79.01 | 79.01 | 0.47% | 22,941 |
| Jul 15, 2024 | 79.94 | 80.54 | 77.96 | 78.64 | 78.64 | -1.70% | 35,053 |
| Jul 12, 2024 | 80.20 | 81.92 | 79.52 | 80.00 | 80.00 | -0.36% | 15,653 |
| Jul 11, 2024 | 80.56 | 81.20 | 80.08 | 80.29 | 80.29 | -0.21% | 31,530 |
| Jul 10, 2024 | 80.95 | 81.87 | 79.86 | 80.46 | 80.46 | -0.62% | 29,178 |
| Jul 9, 2024 | 80.57 | 82.00 | 79.80 | 80.96 | 80.96 | 0.81% | 45,813 |
| Jul 8, 2024 | 82.32 | 82.57 | 79.38 | 80.31 | 80.31 | -0.30% | 47,119 |
| Jul 5, 2024 | 80.07 | 82.34 | 79.30 | 80.55 | 80.55 | 0.67% | 48,754 |
| Jul 3, 2024 | 79.67 | 80.97 | 79.00 | 80.01 | 80.01 | 0.41% | 23,245 |
| Jul 2, 2024 | 79.35 | 80.31 | 77.63 | 79.68 | 79.68 | 1.08% | 33,438 |