NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$67.50
+1.37 (+2.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.96 | $76.49 | Friday, 3rd May 2024 GRVY stock ended at $67.50. This is 2.07% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.06% from a day low at $65.98 to a day high of $68.00. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $53.51 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $55.80 | $57.00 | $54.54 | $56.98 | 31 683 |
| Mar 29, 2023 | $56.05 | $57.67 | $55.50 | $55.83 | 49 603 |
| Mar 28, 2023 | $54.80 | $56.89 | $54.80 | $56.69 | 31 736 |
| Mar 27, 2023 | $53.54 | $54.57 | $53.31 | $54.57 | 16 352 |
| Mar 24, 2023 | $53.25 | $53.90 | $52.55 | $53.30 | 11 935 |
| Mar 23, 2023 | $52.86 | $55.00 | $52.86 | $53.02 | 11 756 |
| Mar 22, 2023 | $53.36 | $53.75 | $51.52 | $52.81 | 9 352 |
| Mar 21, 2023 | $53.11 | $54.91 | $53.11 | $53.89 | 21 549 |
| Mar 20, 2023 | $51.50 | $51.95 | $50.00 | $51.80 | 7 782 |
| Mar 17, 2023 | $51.71 | $53.30 | $51.17 | $52.03 | 7 929 |
| Mar 16, 2023 | $51.17 | $52.67 | $50.71 | $52.67 | 5 426 |
| Mar 15, 2023 | $50.51 | $51.74 | $50.51 | $51.59 | 6 400 |
| Mar 14, 2023 | $52.65 | $53.53 | $52.30 | $52.30 | 16 704 |
| Mar 13, 2023 | $52.42 | $53.50 | $50.52 | $52.58 | 14 867 |
| Mar 10, 2023 | $53.55 | $53.71 | $53.00 | $53.00 | 9 906 |
| Mar 09, 2023 | $55.27 | $56.40 | $53.76 | $54.03 | 10 563 |
| Mar 08, 2023 | $54.51 | $56.42 | $54.51 | $55.90 | 8 683 |
| Mar 07, 2023 | $54.65 | $55.18 | $54.00 | $55.18 | 9 125 |
| Mar 06, 2023 | $57.15 | $58.65 | $54.80 | $55.06 | 31 178 |
| Mar 03, 2023 | $54.40 | $54.75 | $53.55 | $53.84 | 11 775 |
| Mar 02, 2023 | $53.53 | $55.88 | $53.46 | $54.00 | 27 879 |
| Mar 01, 2023 | $53.50 | $54.39 | $53.50 | $53.51 | 4 555 |
| Feb 28, 2023 | $53.96 | $54.05 | $53.28 | $54.05 | 11 785 |
| Feb 27, 2023 | $53.75 | $53.96 | $52.73 | $53.96 | 8 638 |
| Feb 24, 2023 | $54.97 | $54.97 | $52.41 | $53.58 | 11 966 |
