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 |
| Feb 23, 2023 | $52.35 | $55.91 | $52.25 | $54.97 | 29 619 |
| Feb 22, 2023 | $53.91 | $53.91 | $52.50 | $52.88 | 13 174 |
| Feb 21, 2023 | $56.50 | $56.50 | $53.51 | $53.91 | 12 748 |
| Feb 17, 2023 | $53.70 | $57.80 | $53.58 | $56.11 | 42 768 |
| Feb 16, 2023 | $56.00 | $56.00 | $53.46 | $53.70 | 25 499 |
| Feb 15, 2023 | $54.59 | $58.00 | $52.57 | $56.95 | 79 601 |
| Feb 14, 2023 | $53.50 | $54.34 | $50.00 | $53.63 | 69 753 |
| Feb 13, 2023 | $48.78 | $50.00 | $48.40 | $48.80 | 24 919 |
| Feb 10, 2023 | $46.48 | $48.00 | $46.05 | $47.59 | 17 028 |
| Feb 09, 2023 | $47.38 | $48.33 | $46.00 | $46.51 | 19 824 |
| Feb 08, 2023 | $47.55 | $47.78 | $47.00 | $47.20 | 9 816 |
| Feb 07, 2023 | $47.32 | $48.12 | $46.16 | $47.74 | 17 009 |
| Feb 06, 2023 | $48.00 | $48.67 | $46.55 | $47.32 | 14 311 |
| Feb 03, 2023 | $48.17 | $50.60 | $48.17 | $49.25 | 27 296 |
| Feb 02, 2023 | $50.35 | $51.50 | $49.00 | $50.10 | 34 991 |
| Feb 01, 2023 | $50.10 | $51.22 | $48.02 | $50.35 | 37 787 |
| Jan 31, 2023 | $49.48 | $50.44 | $49.00 | $50.12 | 23 942 |
| Jan 30, 2023 | $48.50 | $49.50 | $48.01 | $49.48 | 19 059 |
| Jan 27, 2023 | $49.06 | $49.99 | $49.00 | $49.02 | 8 704 |
| Jan 26, 2023 | $48.30 | $49.44 | $48.30 | $48.79 | 7 187 |
| Jan 25, 2023 | $47.81 | $48.87 | $47.81 | $48.26 | 5 879 |
| Jan 24, 2023 | $49.00 | $49.29 | $48.80 | $48.97 | 7 084 |
| Jan 23, 2023 | $49.01 | $49.66 | $48.04 | $49.41 | 10 013 |
| Jan 20, 2023 | $50.08 | $50.90 | $47.44 | $49.06 | 11 600 |
| Jan 19, 2023 | $49.60 | $50.00 | $48.68 | $49.58 | 8 600 |
