NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$67.85
+0.220 (+0.325%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Wednesday, 24th Apr 2024 GRVY stock ended at $67.85. This is 0.325% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.33% from a day low at $67.00 to a day high of $68.56. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $65.65 | $66.90 | $65.10 | $66.28 | 27 048 |
| Feb 09, 2024 | $66.18 | $66.95 | $65.07 | $65.98 | 19 560 |
| Feb 08, 2024 | $66.00 | $66.93 | $65.39 | $66.52 | 28 483 |
| Feb 07, 2024 | $66.55 | $66.55 | $65.06 | $65.92 | 16 916 |
| Feb 06, 2024 | $66.79 | $67.47 | $65.81 | $65.81 | 19 418 |
| Feb 05, 2024 | $64.56 | $67.33 | $64.02 | $65.81 | 35 716 |
| Feb 02, 2024 | $65.00 | $65.52 | $64.22 | $64.72 | 17 715 |
| Feb 01, 2024 | $65.64 | $65.70 | $63.96 | $64.98 | 49 686 |
| Jan 31, 2024 | $64.25 | $65.64 | $64.05 | $64.82 | 45 743 |
| Jan 30, 2024 | $65.74 | $66.88 | $64.60 | $64.60 | 22 038 |
| Jan 29, 2024 | $66.05 | $66.61 | $65.62 | $65.74 | 31 002 |
| Jan 26, 2024 | $66.65 | $67.82 | $66.05 | $66.05 | 21 094 |
| Jan 25, 2024 | $67.60 | $68.84 | $66.47 | $67.24 | 29 269 |
| Jan 24, 2024 | $68.12 | $69.53 | $67.47 | $67.63 | 25 209 |
| Jan 23, 2024 | $68.99 | $70.90 | $68.20 | $68.21 | 27 291 |
| Jan 22, 2024 | $69.10 | $69.70 | $67.93 | $68.49 | 10 488 |
| Jan 19, 2024 | $68.51 | $69.00 | $67.46 | $68.35 | 17 098 |
| Jan 18, 2024 | $69.20 | $69.35 | $67.80 | $68.58 | 23 349 |
| Jan 17, 2024 | $69.78 | $70.00 | $67.80 | $69.20 | 15 204 |
| Jan 16, 2024 | $73.00 | $73.00 | $70.53 | $70.53 | 9 720 |
| Jan 12, 2024 | $72.69 | $73.60 | $71.22 | $73.10 | 14 539 |
| Jan 11, 2024 | $71.71 | $73.13 | $70.54 | $73.13 | 14 044 |
| Jan 10, 2024 | $70.70 | $72.00 | $70.37 | $71.71 | 16 767 |
| Jan 09, 2024 | $71.60 | $72.45 | $70.09 | $71.02 | 17 094 |
| Jan 08, 2024 | $68.70 | $72.95 | $68.44 | $72.09 | 26 940 |
