NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.61
-0.0800 (-0.120%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Friday, 26th Apr 2024 GRVY stock ended at $66.61. This is 0.120% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $66.26 to a day high of $67.16. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $66.75 | $67.16 | $66.26 | $66.61 | 18 919 |
| Apr 25, 2024 | $67.00 | $67.61 | $66.40 | $66.69 | 25 506 |
| Apr 24, 2024 | $67.72 | $68.56 | $67.00 | $67.85 | 23 132 |
| Apr 23, 2024 | $67.94 | $68.65 | $67.17 | $67.63 | 42 594 |
| Apr 22, 2024 | $67.00 | $68.00 | $67.00 | $67.61 | 27 667 |
| Apr 19, 2024 | $65.93 | $67.06 | $65.93 | $66.44 | 24 580 |
| Apr 18, 2024 | $66.30 | $68.09 | $65.56 | $66.51 | 22 842 |
| Apr 17, 2024 | $66.79 | $67.00 | $65.50 | $66.50 | 43 169 |
| Apr 16, 2024 | $66.81 | $67.95 | $66.47 | $66.80 | 40 728 |
| Apr 15, 2024 | $68.50 | $69.21 | $67.10 | $67.43 | 27 054 |
| Apr 12, 2024 | $71.14 | $71.14 | $68.13 | $68.13 | 30 346 |
| Apr 11, 2024 | $71.99 | $73.75 | $70.29 | $71.81 | 54 168 |
| Apr 10, 2024 | $72.86 | $74.30 | $71.61 | $72.46 | 25 770 |
| Apr 09, 2024 | $74.00 | $74.93 | $72.42 | $74.18 | 29 486 |
| Apr 08, 2024 | $75.36 | $76.49 | $74.02 | $74.24 | 59 088 |
| Apr 05, 2024 | $73.40 | $75.77 | $73.00 | $75.30 | 33 739 |
| Apr 04, 2024 | $73.07 | $74.00 | $72.80 | $73.59 | 35 805 |
| Apr 03, 2024 | $72.55 | $73.40 | $72.17 | $72.98 | 27 045 |
| Apr 02, 2024 | $71.92 | $73.81 | $71.27 | $72.89 | 47 352 |
| Apr 01, 2024 | $75.63 | $75.63 | $72.61 | $73.04 | 30 111 |
| Mar 28, 2024 | $73.33 | $77.87 | $73.33 | $75.89 | 59 529 |
| Mar 27, 2024 | $71.35 | $72.35 | $70.34 | $72.00 | 29 113 |
| Mar 26, 2024 | $71.23 | $72.18 | $70.80 | $70.80 | 17 216 |
| Mar 25, 2024 | $71.00 | $71.83 | $69.18 | $70.48 | 48 536 |
| Mar 22, 2024 | $72.97 | $73.37 | $70.77 | $70.77 | 20 360 |
