Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
59.17
-0.33 (-0.55%)
At close: Oct 28, 2025, 4:00 PM EDT
59.19
+0.02 (0.03%)
After-hours: Oct 28, 2025, 6:38 PM EDT
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 64.50 | 64.50 | 63.14 | 63.40 | 63.40 | -1.23% | 11,238 |
| Sep 9, 2025 | 64.01 | 64.25 | 63.10 | 64.19 | 64.19 | 0.30% | 11,163 |
| Sep 8, 2025 | 64.08 | 64.50 | 63.49 | 64.00 | 64.00 | 0.17% | 9,298 |
| Sep 5, 2025 | 65.73 | 65.73 | 63.73 | 63.89 | 63.89 | -1.30% | 38,578 |
| Sep 4, 2025 | 64.73 | 64.73 | 64.00 | 64.73 | 64.73 | - | 4,092 |
| Sep 3, 2025 | 65.25 | 65.67 | 64.02 | 64.73 | 64.73 | -1.51% | 6,244 |
| Sep 2, 2025 | 65.10 | 65.72 | 64.25 | 65.72 | 65.72 | 1.81% | 12,929 |
| Aug 29, 2025 | 65.98 | 65.98 | 63.57 | 64.55 | 64.55 | 0.53% | 8,858 |
| Aug 28, 2025 | 63.83 | 64.54 | 63.73 | 64.21 | 64.21 | -0.28% | 4,680 |
| Aug 27, 2025 | 63.57 | 64.39 | 63.10 | 64.39 | 64.39 | 0.48% | 9,373 |
| Aug 26, 2025 | 63.79 | 64.59 | 63.10 | 64.08 | 64.08 | -0.42% | 10,407 |
| Aug 25, 2025 | 64.99 | 65.55 | 64.27 | 64.35 | 64.35 | -1.06% | 7,197 |
| Aug 22, 2025 | 63.80 | 66.00 | 63.80 | 65.04 | 65.04 | 1.83% | 12,919 |
| Aug 21, 2025 | 63.71 | 65.00 | 63.57 | 63.87 | 63.87 | -1.37% | 4,734 |
| Aug 20, 2025 | 64.00 | 64.99 | 63.57 | 64.76 | 64.76 | -0.25% | 6,324 |
| Aug 19, 2025 | 62.56 | 66.00 | 62.56 | 64.92 | 64.92 | -0.23% | 5,917 |