Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
72.99
+0.15 (0.21%)
At close: Sep 4, 2026, 4:00 PM EDT
74.87
+1.88 (2.58%)
After-hours: Sep 4, 2026, 6:24 PM EDT
Gravity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.00 | 73.00 | 71.00 | 72.99 | 72.99 | 0.21% | 166,368 |
| Sep 3, 2026 | 72.45 | 73.15 | 72.10 | 72.84 | 72.84 | 1.34% | 14,750 |
| Sep 2, 2026 | 72.46 | 72.88 | 71.60 | 71.87 | 71.87 | -1.41% | 18,822 |
| Sep 1, 2026 | 72.71 | 73.32 | 72.10 | 72.90 | 72.90 | -0.95% | 23,362 |
| Aug 31, 2026 | 75.04 | 76.00 | 73.50 | 73.60 | 73.60 | -2.08% | 33,739 |
| Aug 28, 2026 | 72.58 | 75.50 | 72.58 | 75.16 | 75.16 | 2.92% | 33,821 |
| Aug 27, 2026 | 73.09 | 74.50 | 72.50 | 73.03 | 73.03 | -0.59% | 23,303 |
| Aug 26, 2026 | 72.99 | 74.00 | 72.50 | 73.46 | 73.46 | 0.53% | 25,865 |
| Aug 25, 2026 | 72.30 | 74.00 | 72.28 | 73.07 | 73.07 | 1.08% | 23,260 |
| Aug 24, 2026 | 71.34 | 72.46 | 71.01 | 72.29 | 72.29 | 1.57% | 24,376 |
| Aug 21, 2026 | 70.91 | 71.78 | 70.25 | 71.17 | 71.17 | 1.31% | 21,655 |
| Aug 20, 2026 | 69.89 | 71.35 | 69.31 | 70.25 | 70.25 | 1.37% | 32,811 |
| Aug 19, 2026 | 71.65 | 71.80 | 69.30 | 69.30 | 69.30 | -2.10% | 39,321 |
| Aug 18, 2026 | 69.00 | 71.08 | 68.36 | 70.79 | 70.79 | 2.59% | 48,300 |
| Aug 17, 2026 | 70.79 | 70.79 | 68.26 | 69.00 | 69.00 | -1.96% | 41,613 |
| Aug 14, 2026 | 68.06 | 71.39 | 68.06 | 70.38 | 70.38 | -1.65% | 69,373 |
| Aug 13, 2026 | 69.90 | 71.88 | 69.88 | 71.56 | 71.56 | 1.62% | 23,676 |
| Aug 12, 2026 | 70.43 | 71.24 | 69.00 | 70.42 | 70.42 | 0.61% | 119,822 |
| Aug 11, 2026 | 68.03 | 71.36 | 68.03 | 69.99 | 69.99 | 1.01% | 34,269 |
| Aug 10, 2026 | 68.12 | 70.14 | 67.47 | 69.29 | 69.29 | 1.72% | 88,872 |
| Aug 7, 2026 | 66.00 | 70.62 | 65.11 | 68.12 | 68.12 | 11.43% | 247,268 |
| Aug 6, 2026 | 62.44 | 63.00 | 60.73 | 61.13 | 61.13 | -1.72% | 26,502 |
| Aug 5, 2026 | 63.17 | 63.36 | 62.13 | 62.20 | 62.20 | -0.81% | 25,785 |
| Aug 4, 2026 | 62.18 | 63.52 | 61.70 | 62.71 | 62.71 | 1.51% | 28,221 |
| Aug 3, 2026 | 62.05 | 62.25 | 61.01 | 61.78 | 61.78 | -0.27% | 19,539 |
| Jul 31, 2026 | 62.60 | 62.90 | 61.63 | 61.95 | 61.95 | - | 31,393 |
| Jul 30, 2026 | 62.90 | 62.90 | 61.44 | 61.95 | 61.95 | 0.65% | 21,647 |
| Jul 29, 2026 | 62.31 | 62.90 | 61.15 | 61.55 | 61.55 | -0.73% | 23,161 |
| Jul 28, 2026 | 61.40 | 63.00 | 61.00 | 62.00 | 62.00 | 0.10% | 21,384 |
| Jul 27, 2026 | 62.00 | 63.00 | 61.50 | 61.94 | 61.94 | 0.72% | 31,779 |
| Jul 24, 2026 | 60.02 | 62.63 | 60.01 | 61.50 | 61.50 | 2.16% | 37,140 |
| Jul 23, 2026 | 60.76 | 61.50 | 60.08 | 60.20 | 60.20 | -1.60% | 25,184 |
| Jul 22, 2026 | 62.20 | 63.00 | 60.70 | 61.18 | 61.18 | -1.67% | 41,262 |
| Jul 21, 2026 | 62.00 | 63.00 | 61.75 | 62.22 | 62.22 | 0.47% | 13,505 |
| Jul 20, 2026 | 62.00 | 62.57 | 61.38 | 61.93 | 61.93 | -0.08% | 27,736 |
| Jul 17, 2026 | 62.76 | 63.00 | 60.82 | 61.98 | 61.98 | -0.74% | 47,297 |
| Jul 16, 2026 | 64.00 | 64.00 | 61.98 | 62.44 | 62.44 | -1.67% | 23,055 |
| Jul 15, 2026 | 62.60 | 64.00 | 62.60 | 63.50 | 63.50 | 2.09% | 28,132 |
| Jul 14, 2026 | 63.80 | 63.80 | 62.20 | 62.20 | 62.20 | -1.58% | 34,532 |
| Jul 13, 2026 | 63.69 | 65.24 | 63.20 | 63.20 | 63.20 | -0.94% | 23,208 |
| Jul 10, 2026 | 64.68 | 65.00 | 63.37 | 63.80 | 63.80 | -0.25% | 17,100 |
| Jul 9, 2026 | 62.90 | 64.80 | 61.93 | 63.96 | 63.96 | 1.15% | 53,951 |
| Jul 8, 2026 | 63.00 | 63.53 | 61.80 | 63.23 | 63.23 | -0.02% | 19,352 |
| Jul 7, 2026 | 64.71 | 64.71 | 62.76 | 63.24 | 63.24 | -2.27% | 39,246 |
| Jul 6, 2026 | 65.10 | 68.40 | 63.77 | 64.71 | 64.71 | -1.33% | 31,464 |
| Jul 2, 2026 | 65.40 | 66.50 | 64.17 | 65.58 | 65.58 | -0.02% | 98,108 |
| Jul 1, 2026 | 66.98 | 67.78 | 65.15 | 65.59 | 65.59 | -2.32% | 26,878 |
| Jun 30, 2026 | 68.56 | 69.00 | 67.10 | 67.15 | 67.15 | -2.06% | 44,326 |
| Jun 29, 2026 | 67.03 | 69.25 | 65.21 | 68.56 | 68.56 | 1.89% | 88,970 |
| Jun 26, 2026 | 66.20 | 68.58 | 65.70 | 67.29 | 67.29 | 0.70% | 64,646 |