Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
56.89
0.00 (0.00%)
Nov 19, 2025, 4:00 PM EST - Market open
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 58.40 | 59.13 | 57.54 | 58.07 | 58.07 | -0.65% | 18,686 |
| Oct 17, 2025 | 57.48 | 59.26 | 56.60 | 58.45 | 58.45 | 1.35% | 23,192 |
| Oct 16, 2025 | 59.00 | 59.00 | 57.52 | 57.67 | 57.67 | -2.22% | 19,683 |
| Oct 15, 2025 | 59.50 | 60.00 | 58.57 | 58.98 | 58.98 | 0.24% | 16,298 |
| Oct 14, 2025 | 60.04 | 60.10 | 58.53 | 58.84 | 58.84 | -1.95% | 30,902 |
| Oct 13, 2025 | 59.72 | 60.51 | 59.33 | 60.01 | 60.01 | 0.79% | 11,747 |
| Oct 10, 2025 | 60.91 | 61.00 | 58.85 | 59.54 | 59.54 | -1.68% | 27,823 |
| Oct 9, 2025 | 61.05 | 61.19 | 60.32 | 60.56 | 60.56 | -1.48% | 8,645 |
| Oct 8, 2025 | 60.50 | 61.51 | 59.51 | 61.47 | 61.47 | 1.40% | 22,882 |
| Oct 7, 2025 | 60.85 | 61.00 | 59.36 | 60.62 | 60.62 | -1.11% | 21,844 |
| Oct 6, 2025 | 62.91 | 62.91 | 60.25 | 61.30 | 61.30 | -1.13% | 18,231 |
| Oct 3, 2025 | 62.75 | 63.21 | 61.50 | 62.00 | 62.00 | -1.12% | 13,731 |
| Oct 2, 2025 | 63.80 | 63.80 | 62.26 | 62.70 | 62.70 | -1.32% | 12,844 |
| Oct 1, 2025 | 64.41 | 64.41 | 63.43 | 63.54 | 63.54 | -0.72% | 10,595 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 26,444 |
| Sep 29, 2025 | 63.74 | 65.97 | 63.74 | 65.00 | 65.00 | 1.21% | 26,045 |
| Sep 26, 2025 | 63.75 | 64.80 | 63.60 | 64.22 | 64.22 | 1.07% | 7,450 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.54 | 63.54 | 63.54 | -0.95% | 7,866 |
| Sep 24, 2025 | 63.88 | 64.30 | 63.25 | 64.15 | 64.15 | 0.44% | 14,839 |
| Sep 23, 2025 | 64.00 | 64.08 | 63.47 | 63.87 | 63.87 | 0.19% | 10,227 |
| Sep 22, 2025 | 64.00 | 64.30 | 63.62 | 63.75 | 63.75 | -0.69% | 12,049 |
| Sep 19, 2025 | 64.00 | 64.39 | 63.75 | 64.19 | 64.19 | 0.23% | 14,473 |
| Sep 18, 2025 | 64.11 | 64.25 | 64.00 | 64.04 | 64.04 | 0.44% | 3,575 |
| Sep 17, 2025 | 64.22 | 64.43 | 63.76 | 63.76 | 63.76 | -1.07% | 10,005 |
| Sep 16, 2025 | 64.50 | 65.02 | 64.00 | 64.45 | 64.45 | -0.06% | 11,617 |
| Sep 15, 2025 | 63.82 | 64.75 | 63.65 | 64.49 | 64.49 | 0.75% | 8,266 |
| Sep 12, 2025 | 64.12 | 64.43 | 63.96 | 64.01 | 64.01 | -0.78% | 8,752 |
| Sep 11, 2025 | 64.40 | 64.55 | 63.55 | 64.51 | 64.51 | 1.75% | 10,043 |