Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	64.00	64.00	63.00	63.05	63.05	0.30%	18,595
Jun 5, 2025	64.48	64.50	62.63	62.86	62.86	-1.97%	9,108
Jun 4, 2025	64.00	64.52	63.40	64.12	64.12	-0.30%	8,657
Jun 3, 2025	64.58	64.58	63.98	64.31	64.31	0.45%	11,238
Jun 2, 2025	65.21	66.14	63.45	64.02	64.02	-0.68%	21,868
May 30, 2025	64.46	64.46	64.46	64.46	64.46	-3.36%	2,073
May 29, 2025	65.98	66.70	65.23	66.70	66.70	2.14%	4,585
May 28, 2025	65.68	66.49	65.30	65.30	65.30	-1.28%	7,964
May 27, 2025	63.36	66.21	63.36	66.15	66.15	4.40%	18,348
May 23, 2025	63.74	64.01	63.36	63.36	63.36	-1.25%	3,179
May 22, 2025	64.93	64.93	63.21	64.16	64.16	-1.88%	12,654
May 21, 2025	66.01	66.52	64.15	65.39	65.39	-1.85%	8,342
May 20, 2025	64.09	67.91	63.36	66.62	66.62	3.02%	16,668
May 19, 2025	64.26	64.83	63.85	64.67	64.67	-0.12%	6,109
May 16, 2025	64.20	65.00	64.20	64.75	64.75	0.90%	4,892
May 15, 2025	63.59	65.36	63.58	64.17	64.17	-0.54%	6,322
May 14, 2025	62.91	65.00	62.91	64.52	64.52	0.47%	11,911
May 13, 2025	65.44	66.00	63.31	64.22	64.22	-2.45%	17,779
May 12, 2025	64.60	65.83	64.60	65.83	65.83	2.06%	18,083
May 9, 2025	61.40	64.75	60.94	64.50	64.50	5.84%	48,945
May 8, 2025	61.40	61.40	59.75	60.94	60.94	1.23%	6,855
May 7, 2025	60.50	60.50	59.78	60.20	60.20	-0.79%	3,506
May 6, 2025	60.41	61.00	60.20	60.68	60.68	0.02%	6,856
May 5, 2025	59.89	60.89	59.89	60.67	60.67	0.86%	7,511
May 2, 2025	60.01	61.00	60.00	60.15	60.15	0.86%	11,133
May 1, 2025	59.70	59.90	59.10	59.64	59.64	-0.43%	6,225
Apr 30, 2025	60.06	60.06	59.49	59.90	59.90	-0.12%	3,659
Apr 29, 2025	59.42	60.08	59.00	59.97	59.97	0.23%	5,713
Apr 28, 2025	59.79	59.83	59.03	59.83	59.83	0.27%	5,788
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