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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202560.0060.2659.1759.1759.17-0.55%10,745
Oct 27, 202559.9960.8659.4359.5059.50-0.02%11,425
Oct 24, 202558.2860.0958.2859.5159.512.11%24,547
Oct 23, 202558.1758.8957.8158.2858.28-0.12%8,486
Oct 22, 202558.7658.9757.6958.3558.35-0.82%12,698
Oct 21, 202558.4158.8358.0858.8358.831.31%8,025
Oct 20, 202558.4059.1357.5458.0758.07-0.65%18,686
Oct 17, 202557.4859.2656.6058.4558.451.35%23,192
Oct 16, 202559.0059.0057.5257.6757.67-2.22%19,683
Oct 15, 202559.5060.0058.5758.9858.980.24%16,298
Oct 14, 202560.0460.1058.5358.8458.84-1.95%30,902
Oct 13, 202559.7260.5159.3360.0160.010.79%11,747
Oct 10, 202560.9161.0058.8559.5459.54-1.68%27,823
Oct 9, 202561.0561.1960.3260.5660.56-1.48%8,645
Oct 8, 202560.5061.5159.5161.4761.471.40%22,882
Oct 7, 202560.8561.0059.3660.6260.62-1.11%21,844
Oct 6, 202562.9162.9160.2561.3061.30-1.13%18,231
Oct 3, 202562.7563.2161.5062.0062.00-1.12%13,731
Oct 2, 202563.8063.8062.2662.7062.70-1.32%12,844
Oct 1, 202564.4164.4163.4363.5463.54-0.72%10,595
Sep 30, 202565.0065.0063.5064.0064.00-1.54%26,444
Sep 29, 202563.7465.9763.7465.0065.001.21%26,045
Sep 26, 202563.7564.8063.6064.2264.221.07%7,450
Sep 25, 202564.0064.0063.5463.5463.54-0.95%7,866
Sep 24, 202563.8864.3063.2564.1564.150.44%14,839
Sep 23, 202564.0064.0863.4763.8763.870.19%10,227
Sep 22, 202564.0064.3063.6263.7563.75-0.69%12,049
Sep 19, 202564.0064.3963.7564.1964.190.23%14,473
Sep 18, 202564.1164.2564.0064.0464.040.44%3,575
Sep 17, 202564.2264.4363.7663.7663.76-1.07%10,005
Sep 16, 202564.5065.0264.0064.4564.45-0.06%11,617
Sep 15, 202563.8264.7563.6564.4964.490.75%8,266
Sep 12, 202564.1264.4363.9664.0164.01-0.78%8,752
Sep 11, 202564.4064.5563.5564.5164.511.75%10,043
Sep 10, 202564.5064.5063.1463.4063.40-1.23%11,238
Sep 9, 202564.0164.2563.1064.1964.190.30%11,163
Sep 8, 202564.0864.5063.4964.0064.000.17%9,298
Sep 5, 202565.7365.7363.7363.8963.89-1.30%38,578
Sep 4, 202564.7364.7364.0064.7364.73-4,092
Sep 3, 202565.2565.6764.0264.7364.73-1.51%6,244
Sep 2, 202565.1065.7264.2565.7265.721.81%12,929
Aug 29, 202565.9865.9863.5764.5564.550.53%8,858
Aug 28, 202563.8364.5463.7364.2164.21-0.28%4,680
Aug 27, 202563.5764.3963.1064.3964.390.48%9,373
Aug 26, 202563.7964.5963.1064.0864.08-0.42%10,407
Aug 25, 202564.9965.5564.2764.3564.35-1.06%7,197
Aug 22, 202563.8066.0063.8065.0465.041.83%12,919
Aug 21, 202563.7165.0063.5763.8763.87-1.37%4,734
Aug 20, 202564.0064.9963.5764.7664.76-0.25%6,324
Aug 19, 202562.5666.0062.5664.9264.92-0.23%5,917