Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
66.51
-1.04 (-1.54%)
At close: Sep 25, 2026, 4:00 PM EDT
66.51
0.00 (0.00%)
After-hours: Sep 25, 2026, 4:35 PM EDT
Gravity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.82 | 68.00 | 66.51 | 66.51 | 66.51 | -1.54% | 10,613 |
| Sep 24, 2026 | 67.25 | 68.79 | 66.00 | 67.55 | 67.55 | 0.12% | 26,734 |
| Sep 23, 2026 | 67.35 | 67.92 | 67.00 | 67.47 | 67.47 | -1.76% | 18,217 |
| Sep 22, 2026 | 70.00 | 70.00 | 67.98 | 68.68 | 68.68 | -1.34% | 12,317 |
| Sep 21, 2026 | 71.00 | 71.00 | 69.17 | 69.61 | 69.61 | 0.37% | 21,703 |
| 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% | 11,142 |
| Sep 16, 2026 | 71.10 | 71.95 | 69.01 | 70.53 | 70.53 | -1.06% | 18,925 |
| Sep 15, 2026 | 72.57 | 72.89 | 70.53 | 71.28 | 71.28 | -1.36% | 24,663 |
| Sep 14, 2026 | 71.69 | 73.50 | 71.39 | 72.26 | 72.26 | 1.36% | 17,996 |
| Sep 11, 2026 | 70.23 | 75.00 | 70.23 | 71.29 | 71.29 | 0.73% | 15,971 |
| 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 |
| 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% | 24,377 |
| Aug 21, 2026 | 70.91 | 71.78 | 70.25 | 71.17 | 71.17 | 1.31% | 21,657 |
| Aug 20, 2026 | 69.89 | 71.35 | 69.31 | 70.25 | 70.25 | 1.37% | 32,813 |
| Aug 19, 2026 | 71.65 | 71.80 | 69.30 | 69.30 | 69.30 | -2.10% | 39,322 |
| 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 |