NASDAQ:GRVY
$58.04
(
-0.0517%
)
Friday, 26th May 2023
GRAVITY Co. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.77 | $61.43 | Friday, 26th May 2023 GRVY stock ended at $58.04. This is 0.0517% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.87% from a day low at $57.09 to a day high of $59.30. |
| 90 days | $50.00 | $66.83 | |
| 52 weeks | $36.08 | $66.83 |
Historical GRAVITY Co. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $58.00 | $59.30 | $57.09 | $58.04 | 22 730 |
| 2023-05-25 | $59.73 | $60.51 | $58.07 | $58.07 | 9 853 |
| 2023-05-24 | $60.24 | $60.25 | $59.01 | $60.23 | 5 981 |
| 2023-05-23 | $59.48 | $61.43 | $59.48 | $60.86 | 21 835 |
| 2023-05-22 | $60.30 | $60.30 | $58.32 | $59.74 | 35 582 |
| 2023-05-19 | $58.99 | $60.93 | $58.58 | $59.48 | 11 567 |
| 2023-05-18 | $60.50 | $60.98 | $58.00 | $58.25 | 7 263 |
| 2023-05-17 | $59.54 | $60.00 | $58.00 | $60.00 | 24 112 |
| 2023-05-16 | $60.25 | $60.44 | $59.12 | $59.50 | 7 929 |
| 2023-05-15 | $59.11 | $60.60 | $59.09 | $60.60 | 11 806 |
| 2023-05-12 | $59.79 | $60.32 | $59.02 | $59.05 | 16 423 |
| 2023-05-11 | $57.63 | $60.18 | $55.90 | $59.46 | 45 927 |
| 2023-05-10 | $56.34 | $56.34 | $54.80 | $54.89 | 8 545 |
| 2023-05-09 | $54.78 | $55.60 | $54.41 | $55.40 | 15 745 |
| 2023-05-08 | $57.34 | $57.34 | $54.51 | $55.26 | 11 550 |
| 2023-05-05 | $57.00 | $58.95 | $57.00 | $57.66 | 21 122 |
| 2023-05-04 | $55.81 | $57.40 | $55.61 | $56.98 | 17 551 |
| 2023-05-03 | $54.27 | $55.91 | $54.20 | $55.60 | 16 040 |
| 2023-05-02 | $54.50 | $54.82 | $53.34 | $54.49 | 20 954 |
| 2023-05-01 | $53.29 | $55.30 | $53.29 | $54.50 | 15 691 |
| 2023-04-28 | $51.90 | $54.00 | $51.77 | $53.29 | 20 441 |
| 2023-04-27 | $53.18 | $53.27 | $52.00 | $52.58 | 13 803 |
| 2023-04-26 | $53.17 | $53.49 | $51.85 | $53.46 | 16 655 |
| 2023-04-25 | $54.73 | $54.74 | $53.53 | $53.53 | 15 944 |
| 2023-04-24 | $55.32 | $56.40 | $55.04 | $55.53 | 11 425 |
| 2023-04-21 | $54.59 | $56.70 | $54.00 | $56.00 | 15 458 |
| 2023-04-20 | $57.35 | $57.35 | $54.32 | $54.46 | 14 162 |
| 2023-04-19 | $57.00 | $57.49 | $55.47 | $57.44 | 22 538 |
| 2023-04-18 | $56.51 | $57.42 | $56.25 | $57.00 | 16 660 |
| 2023-04-17 | $58.08 | $58.24 | $56.17 | $58.00 | 21 531 |
| 2023-04-14 | $58.00 | $58.27 | $56.99 | $57.42 | 24 713 |
| 2023-04-13 | $56.50 | $60.00 | $56.50 | $59.28 | 22 698 |
| 2023-04-12 | $57.26 | $57.73 | $56.23 | $56.74 | 8 685 |
| 2023-04-11 | $56.50 | $57.50 | $53.40 | $56.39 | 78 688 |
| 2023-04-10 | $66.00 | $66.00 | $55.54 | $57.38 | 120 661 |
| 2023-04-06 | $62.19 | $66.83 | $61.40 | $65.75 | 52 902 |
| 2023-04-05 | $62.95 | $64.87 | $61.13 | $62.18 | 49 026 |
| 2023-04-04 | $59.60 | $61.48 | $59.00 | $61.40 | 35 079 |
| 2023-04-03 | $58.00 | $59.50 | $57.69 | $59.50 | 29 548 |
| 2023-03-31 | $57.90 | $57.90 | $56.80 | $57.80 | 12 309 |
| 2023-03-30 | $55.80 | $57.00 | $54.54 | $56.98 | 31 683 |
| 2023-03-29 | $56.05 | $57.67 | $55.50 | $55.83 | 49 603 |
| 2023-03-28 | $54.80 | $56.89 | $54.80 | $56.69 | 31 736 |
| 2023-03-27 | $53.54 | $54.57 | $53.31 | $54.57 | 16 352 |
| 2023-03-24 | $53.25 | $53.90 | $52.55 | $53.30 | 11 935 |
| 2023-03-23 | $52.86 | $55.00 | $52.86 | $53.02 | 11 756 |
| 2023-03-22 | $53.36 | $53.75 | $51.52 | $52.81 | 9 352 |
| 2023-03-21 | $53.11 | $54.91 | $53.11 | $53.89 | 21 549 |
| 2023-03-20 | $51.50 | $51.95 | $50.00 | $51.80 | 7 782 |
| 2023-03-17 | $51.71 | $53.30 | $51.17 | $52.03 | 7 929 |
About GRAVITY Co.
Gravity Co., Ltd. develops and publishes online and mobile games in South Korea, Taiwan, Thailand, and Japan. The company offers a massively multiplayer online role-playing game, including Ragnarok Online, Dragonica, Ragnarok Online II, and Ragnarok Prequel II. Its mobile games portfolio includes Ragnarok M: Eternal Love; Ragnarok Origin; Ragnarok X: Next Generation; the Labyrinth of Ragnarok; Ragnarok Poring Merge; Tera Classic; Ragnarok: The Lo... GRVY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
