NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$67.61
+1.17 (+1.76%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Monday, 22nd Apr 2024 GRVY stock ended at $67.61. This is 1.76% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $67.00 to a day high of $68.00. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $58.64 | $58.64 | $56.69 | $57.20 | 12 203 |
| May 26, 2023 | $58.00 | $59.30 | $57.09 | $58.04 | 22 730 |
| May 25, 2023 | $59.73 | $60.51 | $58.07 | $58.07 | 9 853 |
| May 24, 2023 | $60.24 | $60.25 | $59.01 | $60.23 | 5 981 |
| May 23, 2023 | $59.48 | $61.43 | $59.48 | $60.86 | 21 835 |
| May 22, 2023 | $60.30 | $60.30 | $58.32 | $59.74 | 35 582 |
| May 19, 2023 | $58.99 | $60.93 | $58.58 | $59.48 | 11 567 |
| May 18, 2023 | $60.50 | $60.98 | $58.00 | $58.25 | 7 263 |
| May 17, 2023 | $59.54 | $60.00 | $58.00 | $60.00 | 24 112 |
| May 16, 2023 | $60.25 | $60.44 | $59.12 | $59.50 | 7 929 |
| May 15, 2023 | $59.11 | $60.60 | $59.09 | $60.60 | 11 806 |
| May 12, 2023 | $59.79 | $60.32 | $59.02 | $59.05 | 16 423 |
| May 11, 2023 | $57.63 | $60.18 | $55.90 | $59.46 | 45 927 |
| May 10, 2023 | $56.34 | $56.34 | $54.80 | $54.89 | 8 545 |
| May 09, 2023 | $54.78 | $55.60 | $54.41 | $55.40 | 15 745 |
| May 08, 2023 | $57.34 | $57.34 | $54.51 | $55.26 | 11 550 |
| May 05, 2023 | $57.00 | $58.95 | $57.00 | $57.66 | 21 122 |
| May 04, 2023 | $55.81 | $57.40 | $55.61 | $56.98 | 17 551 |
| May 03, 2023 | $54.27 | $55.91 | $54.20 | $55.60 | 16 040 |
| May 02, 2023 | $54.50 | $54.82 | $53.34 | $54.49 | 20 954 |
| May 01, 2023 | $53.29 | $55.30 | $53.29 | $54.50 | 15 691 |
| Apr 28, 2023 | $51.90 | $54.00 | $51.77 | $53.29 | 20 441 |
| Apr 27, 2023 | $53.18 | $53.27 | $52.00 | $52.58 | 13 803 |
| Apr 26, 2023 | $53.17 | $53.49 | $51.85 | $53.46 | 16 655 |
| Apr 25, 2023 | $54.73 | $54.74 | $53.53 | $53.53 | 15 944 |
