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 |
| Sep 24, 2020 | $133.00 | $134.20 | $126.05 | $130.61 | 55 508 |
| Sep 23, 2020 | $130.51 | $135.00 | $129.02 | $133.00 | 80 736 |
| Sep 22, 2020 | $135.00 | $135.00 | $124.10 | $129.00 | 56 046 |
| Sep 21, 2020 | $135.00 | $135.00 | $128.66 | $133.48 | 71 556 |
| Sep 18, 2020 | $129.18 | $135.00 | $124.00 | $135.00 | 84 021 |
| Sep 17, 2020 | $130.10 | $134.80 | $120.02 | $128.50 | 137 057 |
| Sep 16, 2020 | $118.42 | $134.00 | $118.06 | $129.46 | 233 877 |
| Sep 15, 2020 | $110.00 | $117.83 | $109.94 | $116.64 | 86 228 |
| Sep 14, 2020 | $112.00 | $112.00 | $105.05 | $108.90 | 60 458 |
| Sep 11, 2020 | $102.99 | $108.00 | $101.28 | $107.69 | 34 658 |
| Sep 10, 2020 | $108.87 | $108.87 | $100.01 | $103.90 | 66 070 |
| Sep 09, 2020 | $106.84 | $107.75 | $104.00 | $107.00 | 65 848 |
| Sep 08, 2020 | $98.62 | $109.88 | $95.18 | $102.95 | 171 919 |
| Sep 04, 2020 | $87.68 | $98.40 | $82.15 | $98.40 | 189 146 |
| Sep 03, 2020 | $88.00 | $88.00 | $80.10 | $81.98 | 66 658 |
| Sep 02, 2020 | $89.99 | $89.99 | $87.98 | $88.80 | 13 130 |
| Sep 01, 2020 | $89.88 | $89.88 | $85.50 | $88.00 | 28 483 |
| Aug 31, 2020 | $88.98 | $90.74 | $85.30 | $88.98 | 29 288 |
| Aug 28, 2020 | $90.01 | $92.40 | $88.71 | $88.97 | 14 929 |
| Aug 27, 2020 | $90.93 | $92.58 | $89.50 | $89.50 | 22 350 |
| Aug 26, 2020 | $91.08 | $92.31 | $89.03 | $89.92 | 25 051 |
| Aug 25, 2020 | $89.00 | $93.00 | $89.00 | $91.02 | 35 149 |
| Aug 24, 2020 | $87.70 | $90.85 | $86.75 | $89.31 | 21 578 |
| Aug 21, 2020 | $89.12 | $91.01 | $84.76 | $87.93 | 38 966 |
| Aug 20, 2020 | $91.08 | $91.70 | $89.00 | $89.96 | 25 937 |
