Gravity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	63.20	63.99	62.00	63.09	63.09	0.98%	67,320
May 22, 2026	62.14	63.21	61.67	62.48	62.48	0.69%	66,145
May 21, 2026	63.00	64.50	61.63	62.05	62.05	-2.07%	110,821
May 20, 2026	62.36	63.80	61.69	63.36	63.36	0.38%	43,952
May 19, 2026	62.04	63.91	62.04	63.12	63.12	0.10%	46,464
May 18, 2026	62.38	63.32	61.50	63.06	63.06	0.64%	79,806
May 15, 2026	63.28	63.79	62.45	62.66	62.66	-0.30%	10,709
May 14, 2026	62.11	63.20	61.99	62.85	62.85	0.22%	16,427
May 13, 2026	62.67	62.97	61.50	62.71	62.71	-	24,673
May 12, 2026	64.00	64.00	61.87	62.71	62.71	-1.95%	25,881
May 11, 2026	65.55	65.55	62.31	63.96	63.96	-2.29%	50,707
May 8, 2026	62.25	66.53	62.25	65.46	65.46	8.00%	43,769
May 7, 2026	61.98	61.99	60.35	60.61	60.61	-2.24%	36,497
May 6, 2026	63.00	63.20	62.00	62.00	62.00	-2.01%	16,585
May 5, 2026	63.42	63.56	62.20	63.27	63.27	2.03%	26,442
May 4, 2026	62.17	63.80	61.50	62.01	62.01	0.18%	23,916
May 1, 2026	61.50	62.44	61.50	61.90	61.90	0.85%	9,845
Apr 30, 2026	60.50	62.03	60.50	61.38	61.38	1.19%	9,652
Apr 29, 2026	61.59	61.59	60.00	60.66	60.66	-1.21%	15,163
Apr 28, 2026	61.61	62.16	60.48	61.40	61.40	0.66%	20,143
Apr 27, 2026	62.29	63.19	61.00	61.00	61.00	-2.90%	18,131
Apr 24, 2026	61.90	67.00	61.89	62.82	62.82	1.11%	18,733
Apr 23, 2026	64.89	64.89	61.52	62.13	62.13	-5.25%	58,915
Apr 22, 2026	65.75	67.00	65.16	65.57	65.57	-0.27%	34,985
Apr 21, 2026	62.78	66.05	62.78	65.75	65.75	1.12%	36,483
Apr 20, 2026	62.50	65.60	62.50	65.02	65.02	3.22%	101,377
Apr 17, 2026	62.93	64.58	62.36	62.99	62.99	2.14%	185,096
Apr 16, 2026	60.85	62.44	60.80	61.67	61.67	1.33%	12,957
Apr 15, 2026	61.91	61.91	60.80	60.86	60.86	0.50%	10,265
Apr 14, 2026	60.81	61.52	60.50	60.56	60.56	-1.17%	8,424
Apr 13, 2026	60.58	61.70	60.42	61.28	61.28	1.13%	26,972
Apr 10, 2026	61.40	61.50	60.30	60.59	60.59	-2.01%	21,012
Apr 9, 2026	61.47	62.17	61.47	61.83	61.83	0.37%	10,190
Apr 8, 2026	61.33	62.55	61.32	61.60	61.60	1.87%	21,445
Apr 7, 2026	61.00	61.50	60.01	60.47	60.47	-1.51%	12,723
Apr 6, 2026	62.98	62.98	61.30	61.40	61.40	-2.79%	22,435
Apr 2, 2026	61.66	63.50	61.24	63.16	63.16	0.94%	18,453
Apr 1, 2026	61.85	63.50	60.73	62.57	62.57	0.98%	29,286
Mar 31, 2026	61.49	62.16	61.28	61.96	61.96	1.04%	21,658
Mar 30, 2026	61.00	63.00	60.97	61.32	61.32	-0.13%	34,640
Mar 27, 2026	62.30	62.50	61.28	61.40	61.40	-1.06%	26,284
Mar 26, 2026	61.65	63.50	61.20	62.06	62.06	0.08%	29,132
Mar 25, 2026	61.90	63.35	61.87	62.01	62.01	-1.07%	13,597
Mar 24, 2026	62.90	63.50	62.00	62.68	62.68	0.45%	11,632
Mar 23, 2026	61.30	63.94	61.01	62.40	62.40	2.30%	28,774
Mar 20, 2026	60.38	61.99	59.76	61.00	61.00	-0.16%	31,158
Mar 19, 2026	61.25	62.00	60.66	61.10	61.10	-0.16%	12,811
Mar 18, 2026	59.87	61.70	59.75	61.20	61.20	1.81%	11,712
Mar 17, 2026	60.05	61.30	59.14	60.11	60.11	-1.26%	27,929
Mar 16, 2026	60.42	61.67	59.43	60.88	60.88	0.76%	28,772