Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	57.00	57.98	56.27	56.65	56.65	-0.87%	10,238
Dec 19, 2025	56.50	57.20	55.25	57.15	57.15	1.08%	18,450
Dec 18, 2025	56.19	57.05	55.67	56.54	56.54	1.51%	19,081
Dec 17, 2025	55.69	55.99	54.54	55.70	55.70	-0.30%	17,771
Dec 16, 2025	56.34	56.50	55.18	55.87	55.87	-0.92%	18,793
Dec 15, 2025	57.57	57.57	55.89	56.39	56.39	-2.37%	22,484
Dec 12, 2025	55.93	58.46	55.90	57.76	57.76	2.23%	30,241
Dec 11, 2025	55.71	56.59	55.10	56.50	56.50	0.43%	15,853
Dec 10, 2025	56.66	56.75	55.96	56.26	56.26	-0.71%	12,223
Dec 9, 2025	56.76	57.15	55.79	56.66	56.66	1.08%	16,989
Dec 8, 2025	57.23	57.23	55.00	56.05	56.05	-1.30%	30,450
Dec 5, 2025	57.35	58.44	56.79	56.79	56.79	-2.29%	20,121
Dec 4, 2025	58.20	58.37	57.73	58.12	58.12	-0.55%	10,574
Dec 3, 2025	57.58	59.00	56.50	58.44	58.44	1.92%	36,921
Dec 2, 2025	57.09	57.48	56.50	57.34	57.34	0.44%	14,981
Dec 1, 2025	57.43	57.66	56.55	57.09	57.09	-0.64%	11,203
Nov 28, 2025	57.51	57.55	57.19	57.46	57.46	0.05%	4,201
Nov 26, 2025	56.90	57.93	56.50	57.43	57.43	0.93%	8,016
Nov 25, 2025	57.49	58.10	56.90	56.90	56.90	-1.03%	15,635
Nov 24, 2025	56.51	58.14	56.39	57.49	57.49	1.68%	15,999
Nov 21, 2025	55.75	57.46	55.75	56.54	56.54	0.95%	12,516
Nov 20, 2025	56.89	57.55	55.69	56.01	56.01	-1.55%	15,283
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