Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	68.76	69.92	65.62	66.48	66.48	-2.89%	29,806
Nov 4, 2026	68.27	69.97	68.00	68.46	68.46	0.28%	43,940
Nov 3, 2026	69.01	69.01	67.07	68.27	68.27	-1.26%	24,284
Nov 2, 2026	68.28	69.66	68.23	69.14	69.14	2.34%	20,759
Oct 30, 2026	67.63	68.88	67.01	67.56	67.56	-0.13%	33,142
Oct 29, 2026	66.94	67.79	66.30	67.65	67.65	1.29%	22,080
Oct 28, 2026	66.54	67.06	65.50	66.79	66.79	0.38%	21,239
Oct 27, 2026	66.81	66.90	65.50	66.54	66.54	-0.15%	26,783
Oct 26, 2026	66.76	67.17	66.09	66.64	66.64	-0.55%	50,082
Oct 23, 2026	65.80	67.04	65.25	67.01	67.01	1.24%	40,774
Oct 22, 2026	66.11	67.00	66.01	66.19	66.19	-0.05%	13,708
Oct 21, 2026	67.00	67.00	65.90	66.22	66.22	-1.00%	25,071
Oct 20, 2026	67.00	67.00	66.00	66.89	66.89	0.63%	16,055
Oct 19, 2026	66.71	66.71	66.01	66.47	66.47	-0.36%	13,980
Oct 16, 2026	66.95	66.99	66.00	66.71	66.71	-	45,237
Oct 15, 2026	66.48	67.16	66.09	66.71	66.71	0.32%	18,446
Oct 14, 2026	66.75	67.33	66.27	66.50	66.50	-1.34%	16,974
Oct 13, 2026	67.09	67.70	66.52	67.40	67.40	0.81%	23,620
Oct 12, 2026	66.87	67.46	66.13	66.86	66.86	-0.01%	21,102
Oct 9, 2026	67.18	67.80	66.54	66.87	66.87	-0.46%	10,983
Oct 8, 2026	66.70	67.19	66.00	67.18	67.18	-0.36%	15,797
Oct 7, 2026	67.40	67.70	66.77	67.42	67.42	-0.24%	17,143
Oct 6, 2026	67.84	68.22	67.18	67.58	67.58	-0.87%	11,030
Oct 5, 2026	68.50	69.00	67.71	68.17	68.17	-0.48%	15,070
Oct 2, 2026	68.50	69.12	67.75	68.50	68.50	0.91%	32,423
Oct 1, 2026	67.69	68.18	65.90	67.88	67.88	1.63%	27,687
Sep 30, 2026	67.77	68.68	66.79	66.79	66.79	-1.39%	23,708
Sep 29, 2026	66.78	67.91	66.35	67.73	67.73	1.38%	22,504
Sep 28, 2026	66.00	67.39	66.00	66.81	66.81	0.45%	17,256
Sep 25, 2026	67.82	68.00	66.51	66.51	66.51	-1.54%	10,730
Sep 24, 2026	67.25	68.79	66.00	67.55	67.55	0.12%	26,766
Sep 23, 2026	67.35	67.92	67.00	67.47	67.47	-1.76%	18,219
Sep 22, 2026	70.00	70.00	67.98	68.68	68.68	-1.34%	12,386
Sep 21, 2026	71.00	71.00	69.17	69.61	69.61	0.37%	21,705
Sep 18, 2026	70.13	70.48	69.09	69.35	69.35	-1.63%	18,815
Sep 17, 2026	70.43	71.40	70.00	70.50	70.50	-0.04%	11,144
Sep 16, 2026	71.10	71.95	69.01	70.53	70.53	-1.06%	18,928
Sep 15, 2026	72.57	72.89	70.53	71.28	71.28	-1.36%	24,665
Sep 14, 2026	71.69	73.50	71.39	72.26	72.26	1.36%	17,998
Sep 11, 2026	70.23	75.00	70.23	71.29	71.29	0.73%	15,974
Sep 10, 2026	72.99	72.99	70.12	70.77	70.77	-2.47%	14,658
Sep 9, 2026	72.29	73.78	72.00	72.56	72.56	-	19,403
Sep 8, 2026	73.00	73.50	71.28	72.56	72.56	-0.59%	22,230
Sep 4, 2026	73.00	73.00	71.00	72.99	72.99	0.21%	166,381
Sep 3, 2026	72.45	73.15	72.10	72.84	72.84	1.34%	14,751
Sep 2, 2026	72.46	72.88	71.60	71.87	71.87	-1.41%	18,824
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