NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.51
+0.0100 (+0.0150%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Thursday, 18th Apr 2024 GRVY stock ended at $66.51. This is 0.0150% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $65.56 to a day high of $68.09. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $66.30 | $68.09 | $65.56 | $66.51 | 22 842 |
| 2024-04-17 | $66.79 | $67.00 | $65.50 | $66.50 | 43 169 |
| 2024-04-16 | $66.81 | $67.95 | $66.47 | $66.80 | 40 728 |
| 2024-04-15 | $68.50 | $69.21 | $67.10 | $67.43 | 27 054 |
| 2024-04-12 | $71.14 | $71.14 | $68.13 | $68.13 | 30 346 |
| 2024-04-11 | $71.99 | $73.75 | $70.29 | $71.81 | 54 168 |
| 2024-04-10 | $72.86 | $74.30 | $71.61 | $72.46 | 25 770 |
| 2024-04-09 | $74.00 | $74.93 | $72.42 | $74.18 | 29 486 |
| 2024-04-08 | $75.36 | $76.49 | $74.02 | $74.24 | 59 088 |
| 2024-04-05 | $73.40 | $75.77 | $73.00 | $75.30 | 33 739 |
| 2024-04-04 | $73.07 | $74.00 | $72.80 | $73.59 | 35 805 |
| 2024-04-03 | $72.55 | $73.40 | $72.17 | $72.98 | 27 045 |
| 2024-04-02 | $71.92 | $73.81 | $71.27 | $72.89 | 47 352 |
| 2024-04-01 | $75.63 | $75.63 | $72.61 | $73.04 | 30 111 |
| 2024-03-28 | $73.33 | $77.87 | $73.33 | $75.89 | 59 529 |
| 2024-03-27 | $71.35 | $72.35 | $70.34 | $72.00 | 29 113 |
| 2024-03-26 | $71.23 | $72.18 | $70.80 | $70.80 | 17 216 |
| 2024-03-25 | $71.00 | $71.83 | $69.18 | $70.48 | 48 536 |
| 2024-03-22 | $72.97 | $73.37 | $70.77 | $70.77 | 20 360 |
| 2024-03-21 | $72.77 | $73.89 | $71.97 | $73.39 | 48 457 |
| 2024-03-20 | $70.60 | $72.94 | $70.60 | $72.94 | 29 225 |
| 2024-03-19 | $71.51 | $72.03 | $70.63 | $70.91 | 23 546 |
| 2024-03-18 | $72.80 | $73.06 | $71.66 | $72.09 | 41 271 |
| 2024-03-15 | $71.43 | $72.79 | $71.43 | $72.71 | 31 348 |
| 2024-03-14 | $72.45 | $72.95 | $70.92 | $72.16 | 38 109 |
