Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.86	60.94	60.01	60.52	60.52	-0.93%	10,012
Feb 20, 2025	61.35	61.35	60.09	61.08	61.08	0.15%	19,533
Feb 19, 2025	61.40	61.42	60.05	60.99	60.99	-0.64%	9,960
Feb 18, 2025	62.90	64.00	60.29	61.38	61.38	-2.40%	51,159
Feb 14, 2025	63.52	64.41	62.50	62.89	62.89	-0.96%	21,509
Feb 13, 2025	63.00	64.00	62.80	63.50	63.50	1.75%	23,775
Feb 12, 2025	61.61	62.94	61.08	62.41	62.41	0.22%	6,333
Feb 11, 2025	62.83	63.16	61.95	62.27	62.27	-0.76%	21,023
Feb 10, 2025	63.35	64.02	62.75	62.75	62.75	-0.84%	11,269
Feb 7, 2025	62.81	64.00	62.81	63.28	63.28	0.46%	18,718
Feb 6, 2025	63.47	64.00	62.81	62.99	62.99	-1.39%	7,453
Feb 5, 2025	62.79	64.35	62.68	63.88	63.88	1.83%	12,806
Feb 4, 2025	62.10	63.01	62.10	62.73	62.73	0.16%	7,688
Feb 3, 2025	60.81	62.63	60.81	62.63	62.63	1.15%	13,729
Jan 31, 2025	62.26	62.60	61.36	61.92	61.92	-0.13%	15,260
Jan 30, 2025	61.00	62.56	61.00	62.00	62.00	1.79%	14,729
Jan 29, 2025	60.36	61.00	60.03	60.91	60.91	0.33%	21,398
Jan 28, 2025	60.56	61.27	60.00	60.71	60.71	-0.62%	19,646
Jan 27, 2025	61.82	63.36	60.43	61.09	61.09	-1.94%	25,816
Jan 24, 2025	59.74	62.85	59.74	62.30	62.30	4.29%	23,204
Jan 23, 2025	59.59	60.16	59.00	59.74	59.74	-0.07%	20,017
Jan 22, 2025	60.93	60.93	59.78	59.78	59.78	-2.00%	10,568
Jan 21, 2025	60.11	61.00	59.52	61.00	61.00	1.33%	13,169
Jan 17, 2025	61.58	61.79	60.15	60.20	60.20	-2.34%	17,362
Jan 16, 2025	62.06	62.23	61.22	61.64	61.64	-0.85%	18,054
Jan 15, 2025	61.57	62.19	60.65	62.17	62.17	1.93%	17,460
Jan 14, 2025	60.20	61.15	59.60	60.99	60.99	1.41%	14,054
Jan 13, 2025	59.03	60.20	58.50	60.14	60.14	0.13%	37,311
Jan 10, 2025	62.00	62.00	60.06	60.06	60.06	-3.27%	35,064
Jan 8, 2025	60.47	62.09	59.61	62.09	62.09	2.44%	21,299
Jan 7, 2025	61.31	61.37	59.76	60.61	60.61	-1.25%	23,082
Jan 6, 2025	62.13	63.00	61.00	61.38	61.38	-0.82%	12,994
Jan 3, 2025	61.21	62.33	60.72	61.89	61.89	0.50%	19,183
Jan 2, 2025	63.31	63.31	60.80	61.58	61.58	-2.42%	43,483
Dec 31, 2024	62.87	64.97	62.48	63.11	63.11	-0.14%	27,411
Dec 30, 2024	62.50	63.41	62.00	63.20	63.20	0.59%	20,317
Dec 27, 2024	61.50	63.00	60.55	62.83	62.83	1.00%	32,606
Dec 26, 2024	61.06	62.21	60.55	62.21	62.21	1.14%	17,142
Dec 24, 2024	61.50	61.85	61.01	61.51	61.51	1.17%	6,512
Dec 23, 2024	61.51	62.00	60.51	60.80	60.80	-1.89%	17,808
Dec 20, 2024	61.21	61.97	60.75	61.97	61.97	-0.05%	23,103
Dec 19, 2024	62.90	63.60	62.00	62.00	62.00	-1.13%	24,986
Dec 18, 2024	65.70	65.70	62.22	62.71	62.71	-4.55%	42,252
Dec 17, 2024	65.00	65.83	64.68	65.70	65.70	-0.12%	36,004
Dec 16, 2024	65.58	66.51	65.50	65.78	65.78	-	49,837
Dec 13, 2024	66.84	66.99	65.55	65.78	65.78	-1.69%	30,790
Dec 12, 2024	67.00	67.61	66.00	66.91	66.91	-0.70%	21,191
Dec 11, 2024	66.92	67.42	65.82	67.38	67.38	0.16%	23,254
Dec 10, 2024	67.26	67.67	65.20	67.27	67.27	-0.71%	15,288
Dec 9, 2024	66.56	68.18	66.46	67.75	67.75	1.94%	18,200
Dec 6, 2024	66.22	66.63	65.23	66.46	66.46	0.51%	18,398
Dec 5, 2024	67.52	67.60	65.70	66.12	66.12	-2.35%	19,589
Dec 4, 2024	66.33	68.42	66.13	67.71	67.71	1.96%	24,525
Dec 3, 2024	67.00	67.33	64.42	66.41	66.41	-1.04%	51,949
Dec 2, 2024	67.68	67.75	66.14	67.11	67.11	-0.59%	22,175
Nov 29, 2024	65.80	67.52	65.61	67.51	67.51	2.38%	11,763
Nov 27, 2024	65.51	67.03	65.35	65.94	65.94	0.59%	16,144
Nov 26, 2024	66.09	67.17	65.55	65.55	65.55	-1.12%	12,852
Nov 25, 2024	67.01	68.00	65.43	66.29	66.29	-0.53%	28,299
Nov 22, 2024	64.78	67.00	64.75	66.64	66.64	2.52%	26,453
Nov 21, 2024	65.11	66.08	64.73	65.00	65.00	-0.17%	45,104
Nov 20, 2024	66.73	67.19	65.09	65.11	65.11	-2.94%	36,545
Nov 19, 2024	65.79	67.80	65.03	67.08	67.08	1.45%	25,771
Nov 18, 2024	65.65	68.12	65.64	66.12	66.12	0.78%	18,730
Nov 15, 2024	67.20	67.20	65.45	65.61	65.61	-3.94%	30,207
Nov 14, 2024	68.19	68.95	66.27	68.30	68.30	-0.03%	50,877
Nov 13, 2024	65.02	69.03	64.10	68.32	68.32	4.39%	66,329
Nov 12, 2024	65.22	68.32	64.69	65.45	65.45	-0.40%	48,065
Nov 11, 2024	65.28	66.51	65.00	65.71	65.71	0.26%	30,706
Nov 8, 2024	67.00	67.00	65.38	65.54	65.54	-2.18%	51,963
Nov 7, 2024	65.58	67.72	65.58	67.00	67.00	2.54%	22,220
Nov 6, 2024	68.42	69.06	64.99	65.34	65.34	-3.51%	21,536
Nov 5, 2024	65.45	67.84	64.51	67.72	67.72	4.22%	45,525
Nov 4, 2024	64.40	65.78	64.40	64.98	64.98	0.67%	11,531
Nov 1, 2024	64.46	65.53	63.79	64.55	64.55	1.48%	27,406
Oct 31, 2024	64.01	65.25	63.34	63.61	63.61	-1.23%	20,025
Oct 30, 2024	64.31	65.79	63.50	64.40	64.40	0.42%	37,520
Oct 29, 2024	63.50	64.47	63.49	64.13	64.13	1.33%	19,242
Oct 28, 2024	63.35	64.27	63.02	63.29	63.29	1.09%	7,359
Oct 25, 2024	62.38	63.55	62.18	62.61	62.61	0.64%	11,906
Oct 24, 2024	63.65	64.15	62.16	62.21	62.21	-2.26%	8,474
Oct 23, 2024	63.50	64.25	63.07	63.65	63.65	-1.56%	26,108
Oct 22, 2024	65.28	66.39	64.24	64.66	64.66	-1.19%	18,294
Oct 21, 2024	65.15	65.55	63.91	65.44	65.44	0.45%	26,754
Oct 18, 2024	67.30	67.40	64.70	65.15	65.15	-3.24%	54,586
Oct 17, 2024	62.55	68.62	62.55	67.33	67.33	12.25%	104,676
Oct 16, 2024	57.50	60.22	57.45	59.98	59.98	4.31%	84,033
Oct 15, 2024	58.52	58.90	57.37	57.50	57.50	-2.38%	37,054
Oct 14, 2024	59.74	60.67	58.72	58.90	58.90	-1.47%	37,031
Oct 11, 2024	57.64	60.01	57.64	59.78	59.78	3.32%	30,338
Oct 10, 2024	58.62	58.63	57.75	57.86	57.86	-1.77%	13,907
Oct 9, 2024	60.06	60.32	58.90	58.90	58.90	-1.93%	17,683
Oct 8, 2024	61.06	61.06	58.60	60.06	60.06	-1.99%	24,594
Oct 7, 2024	61.48	62.18	59.71	61.28	61.28	-0.36%	54,352
Oct 4, 2024	59.56	63.99	59.10	61.50	61.50	3.54%	70,147
Oct 3, 2024	58.66	59.40	58.04	59.40	59.40	0.83%	41,056
Oct 2, 2024	58.30	59.03	58.05	58.91	58.91	1.05%	22,814
Oct 1, 2024	58.86	58.86	57.38	58.30	58.30	-1.65%	32,562
Sep 30, 2024	59.75	60.07	59.05	59.28	59.28	-0.50%	16,370
Sep 27, 2024	60.46	60.46	59.39	59.58	59.58	-1.21%	15,822