Advertisement
U.S. markets closed

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
75.89+3.89 (+5.40%)
At close: 04:00PM EDT
77.37 +1.48 (+1.95%)
After hours: 04:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202473.3378.0073.3375.8975.8959,700
Mar 27, 202471.3572.3570.3472.0072.0029,200
Mar 26, 202471.2372.2670.5670.8070.8017,200
Mar 25, 202471.0072.0269.1870.4870.4848,500
Mar 22, 202472.9773.3770.7770.7770.7720,400
Mar 21, 202472.7773.9071.9773.3973.3948,500
Mar 20, 202470.6072.9470.6072.9472.9429,200
Mar 19, 202471.5172.1070.6070.9170.9123,700
Mar 18, 202472.8073.2971.6672.0972.0941,300
Mar 15, 202471.4372.9371.4372.7172.7131,400
Mar 14, 202472.4572.9870.9272.1672.1638,100
Mar 13, 202474.0074.6572.2972.7072.7019,500
Mar 12, 202473.7474.7272.7974.0074.0032,300
Mar 11, 202477.2077.5072.7973.4573.4545,100
Mar 08, 202476.4877.6676.2576.4976.4920,700
Mar 07, 202475.5076.5074.4076.0576.0527,000
Mar 06, 202474.5776.1273.1376.0176.0144,600
Mar 05, 202471.7574.0771.5073.7173.7153,300
Mar 04, 202477.7877.7870.4971.5271.5250,200
Mar 01, 202476.5878.1176.0077.0177.0130,100
Feb 29, 202475.2777.2074.5277.0777.0729,400
Feb 28, 202472.2775.9671.9574.9574.9542,700
Feb 27, 202472.0173.9071.8573.2473.2446,800
Feb 26, 202469.5472.6269.1472.0072.0050,800
Feb 23, 202467.2871.3967.2471.0071.0079,300
Feb 22, 202467.5568.6165.3967.6867.6818,500
Feb 21, 202467.0067.6266.7367.5567.5520,100
Feb 20, 202465.5867.6964.9067.5567.5525,000
Feb 16, 202466.4166.9065.5366.1466.1421,000
Feb 15, 202464.9167.5964.1866.8366.8321,000
Feb 14, 202461.8865.1659.0065.1565.1593,300
Feb 13, 202465.4666.6464.6264.6264.6224,500
Feb 12, 202465.6566.9065.1066.2866.2827,000
Feb 09, 202466.1866.9465.0665.9865.9819,600
Feb 08, 202466.0066.9365.3966.5266.5228,600
Feb 07, 202466.5566.5565.0065.9265.9216,900
Feb 06, 202466.7967.4765.5765.8165.8119,400
Feb 05, 202464.5667.3364.0265.8165.8135,800
Feb 02, 202465.0065.5264.2264.7264.7217,700
Feb 01, 202465.6465.7063.9664.9864.9849,700
Jan 31, 202464.2565.6464.0564.8264.8245,800
Jan 30, 202465.7466.8864.6064.6064.6022,000
Jan 29, 202466.0566.6165.6165.7465.7431,000
Jan 26, 202466.6567.8266.0566.0566.0521,200
Jan 25, 202467.6068.8466.4767.2467.2429,300
Jan 24, 202468.1269.5367.4767.6367.6325,400
Jan 23, 202468.9970.9068.2068.2168.2127,300
Jan 22, 202469.1069.7067.9368.4968.4910,500
Jan 19, 202468.5169.0067.4668.3568.3517,100
Jan 18, 202469.2069.3567.8068.5868.5823,400
Jan 17, 202469.7870.0067.8069.2069.2015,200
Jan 16, 202473.0073.0070.5370.5370.539,800
Jan 12, 202472.6973.6071.2273.1073.1014,500
Jan 11, 202471.7173.1370.4173.1373.1314,000
Jan 10, 202470.7072.0070.3771.7171.7116,800
Jan 09, 202471.6072.4570.0971.0271.0217,100
Jan 08, 202468.7072.9568.4472.0972.0927,000
Jan 05, 202466.7668.4466.0268.4468.4434,800
Jan 04, 202467.3168.2566.6166.9766.9718,200
Jan 03, 202467.1068.5266.1067.3167.3122,100
Jan 02, 202469.5669.9566.2567.0667.0619,900
Dec 29, 202369.1071.2469.1069.5669.5621,000
Dec 28, 202369.5971.2169.0069.6069.6020,500
Dec 27, 202370.6771.5069.5670.4370.4324,400
Dec 26, 202370.0472.1469.7070.8770.8719,700
Dec 22, 202371.1672.3970.0470.0470.0431,700
Dec 21, 202372.1872.1870.0071.2571.2548,500
Dec 20, 202372.6872.9270.9570.9570.9518,300
Dec 19, 202370.2273.3370.2272.6872.6817,500
Dec 18, 202373.9373.9370.3470.7070.7018,700
Dec 15, 202372.2673.7871.3373.5473.5468,000
Dec 14, 202375.1075.5070.7972.9772.9726,500
Dec 13, 202373.2275.0072.0074.0674.0624,000
Dec 12, 202373.0175.0271.5072.9772.9726,400
Dec 11, 202375.8076.2970.9972.6972.6935,800
Dec 08, 202375.0276.5975.0276.2376.2323,700
Dec 07, 202375.1075.8973.7275.3675.3617,900
Dec 06, 202374.4575.6074.0474.9774.9740,400
Dec 05, 202373.3174.5173.1074.4574.4514,900
Dec 04, 202373.8474.5072.0174.1974.1924,000
Dec 01, 202373.0274.5272.9874.0074.0015,500
Nov 30, 202372.7573.5572.3773.0273.0214,700
Nov 29, 202372.5473.4971.8473.0073.0021,400
Nov 28, 202370.6674.0070.6672.5772.5735,800
Nov 27, 202370.0071.2970.0070.6670.668,100
Nov 24, 202370.2471.0069.4671.0071.006,700
Nov 22, 202369.9471.4769.5670.9670.9611,100
Nov 21, 202368.9970.9768.2470.0570.0511,000
Nov 20, 202369.6870.2067.0067.2267.2215,700
Nov 17, 202370.4770.4768.9170.3070.3012,300
Nov 16, 202370.0070.5168.9670.5170.5135,000
Nov 15, 202366.8269.2866.8269.2169.2128,500
Nov 14, 202365.4767.4864.0066.8266.8240,900
Nov 13, 202362.0066.0061.7465.0065.0015,700
Nov 10, 202360.9563.8360.9561.9661.9613,700
Nov 09, 202361.4761.6060.1860.9560.956,100
Nov 08, 202364.2564.2561.3461.6061.6014,000
Nov 07, 202363.5363.9663.0063.4163.4116,700
Nov 06, 202364.5264.5263.2763.3463.346,000
Nov 03, 202364.5665.6964.3965.0065.0013,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...