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 |
| Jan 22, 2021 | $176.00 | $192.89 | $176.00 | $181.50 | 92 024 |
| Jan 21, 2021 | $184.52 | $184.52 | $175.39 | $180.50 | 55 732 |
| Jan 20, 2021 | $180.00 | $186.70 | $171.32 | $180.57 | 108 966 |
| Jan 19, 2021 | $190.02 | $190.02 | $179.11 | $180.25 | 99 604 |
| Jan 15, 2021 | $195.03 | $195.03 | $178.27 | $190.02 | 79 686 |
| Jan 14, 2021 | $192.99 | $198.98 | $190.58 | $194.51 | 63 421 |
| Jan 13, 2021 | $204.64 | $204.64 | $187.01 | $189.69 | 96 927 |
| Jan 12, 2021 | $207.30 | $211.00 | $198.07 | $203.21 | 47 904 |
| Jan 11, 2021 | $213.99 | $213.99 | $201.61 | $207.14 | 78 746 |
| Jan 08, 2021 | $221.77 | $223.00 | $206.72 | $214.18 | 77 236 |
| Jan 07, 2021 | $211.89 | $222.00 | $211.89 | $216.82 | 74 441 |
| Jan 06, 2021 | $217.08 | $217.08 | $201.11 | $209.19 | 119 015 |
| Jan 05, 2021 | $200.89 | $213.00 | $199.99 | $212.95 | 120 450 |
| Jan 04, 2021 | $187.30 | $204.94 | $185.50 | $195.46 | 104 547 |
| Dec 31, 2020 | $195.99 | $197.17 | $178.20 | $180.74 | 95 244 |
| Dec 30, 2020 | $193.73 | $193.73 | $193.73 | $193.73 | 0 |
| Dec 29, 2020 | $198.89 | $200.50 | $185.50 | $193.73 | 69 130 |
| Dec 28, 2020 | $209.70 | $209.99 | $185.00 | $196.69 | 123 484 |
| Dec 24, 2020 | $210.14 | $210.14 | $195.55 | $200.60 | 63 232 |
| Dec 23, 2020 | $225.00 | $228.32 | $200.01 | $210.49 | 104 702 |
| Dec 22, 2020 | $229.77 | $239.90 | $210.00 | $216.95 | 197 678 |
| Dec 21, 2020 | $211.33 | $220.48 | $208.00 | $218.97 | 156 738 |
| Dec 18, 2020 | $197.00 | $207.59 | $195.50 | $207.52 | 132 667 |
| Dec 17, 2020 | $195.00 | $199.44 | $191.13 | $194.39 | 57 736 |
| Dec 16, 2020 | $181.00 | $194.67 | $180.63 | $192.81 | 83 522 |
