Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.50	66.90	62.00	63.13	63.13	-0.39%	41,772
Mar 5, 2026	64.75	65.50	62.71	63.38	63.38	-1.28%	16,130
Mar 4, 2026	62.64	64.63	62.34	64.20	64.20	2.49%	41,024
Mar 3, 2026	64.50	64.50	62.50	62.64	62.64	-3.36%	20,281
Mar 2, 2026	64.99	65.95	64.00	64.82	64.82	-0.31%	19,193
Feb 27, 2026	66.25	67.00	64.23	65.02	65.02	-2.56%	23,390
Feb 26, 2026	65.30	67.00	65.30	66.73	66.73	2.85%	44,319
Feb 25, 2026	63.96	65.15	63.96	64.88	64.88	2.59%	13,821
Feb 24, 2026	62.95	64.00	62.10	63.24	63.24	-0.43%	28,858
Feb 23, 2026	64.05	64.13	62.00	63.51	63.51	-1.72%	42,273
Feb 20, 2026	65.00	66.00	64.23	64.62	64.62	-0.97%	14,432
Feb 19, 2026	65.18	65.45	64.35	65.25	65.25	-1.18%	24,118
Feb 18, 2026	64.74	66.50	63.76	66.03	66.03	2.37%	37,205
Feb 17, 2026	66.40	66.40	62.05	64.50	64.50	-2.71%	22,290
Feb 13, 2026	65.09	69.78	63.00	66.30	66.30	-0.29%	37,527
Feb 12, 2026	70.01	70.01	63.12	66.50	66.50	-0.28%	22,925
Feb 11, 2026	70.00	70.00	65.05	66.68	66.68	-4.76%	34,467
Feb 10, 2026	67.78	70.10	67.78	70.01	70.01	2.59%	16,386
Feb 9, 2026	70.21	70.98	67.93	68.24	68.24	-4.10%	16,686
Feb 6, 2026	72.99	73.50	69.75	71.16	71.16	-2.49%	21,848
Feb 5, 2026	71.97	73.36	68.00	72.98	72.98	0.80%	14,000
Feb 4, 2026	71.73	74.75	71.73	72.40	72.40	0.25%	60,303
Feb 3, 2026	72.26	72.95	69.63	72.22	72.22	0.35%	69,338
Feb 2, 2026	69.00	72.95	67.01	71.97	71.97	3.49%	70,339
Jan 30, 2026	67.90	71.00	67.55	69.54	69.54	1.18%	65,961
Jan 29, 2026	67.80	69.50	66.20	68.73	68.73	1.37%	43,319
Jan 28, 2026	65.80	68.07	65.18	67.80	67.80	2.73%	31,813
Jan 27, 2026	65.02	66.50	64.50	66.00	66.00	2.40%	20,954
Jan 26, 2026	63.51	65.41	63.34	64.45	64.45	0.94%	11,940
Jan 23, 2026	63.47	63.85	62.24	63.85	63.85	1.11%	8,819
Jan 22, 2026	61.52	63.74	61.52	63.15	63.15	2.25%	25,011
Jan 21, 2026	61.15	62.17	61.09	61.76	61.76	1.10%	10,171
Jan 20, 2026	60.37	61.39	59.47	61.09	61.09	-0.03%	15,174
Jan 16, 2026	62.25	62.25	60.10	61.11	61.11	-1.82%	22,592
Jan 15, 2026	62.15	62.98	61.85	62.24	62.24	-0.44%	9,497
Jan 14, 2026	62.46	63.52	62.00	62.52	62.52	-0.58%	10,117
Jan 13, 2026	63.59	64.50	62.00	62.88	62.88	1.39%	59,587
Jan 12, 2026	57.06	64.50	56.49	62.02	62.02	8.29%	89,762
Jan 9, 2026	57.46	57.72	57.00	57.27	57.27	-0.42%	9,091
Jan 8, 2026	57.80	58.55	57.30	57.51	57.51	-0.69%	9,326
Jan 7, 2026	58.27	58.85	57.80	57.91	57.91	-1.04%	5,646
Jan 6, 2026	59.00	59.00	58.20	58.52	58.52	-1.32%	8,618
Jan 5, 2026	58.25	59.30	58.13	59.30	59.30	1.19%	6,599
Jan 2, 2026	57.83	59.39	57.83	58.60	58.60	1.26%	14,481
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