NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.51
+0.0100 (+0.0150%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Thursday, 18th Apr 2024 GRVY stock ended at $66.51. This is 0.0150% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $65.56 to a day high of $68.09. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $80.13 | $85.10 | $80.13 | $84.40 | 58 960 |
| 2020-08-12 | $76.31 | $79.61 | $76.09 | $79.43 | 19 051 |
| 2020-08-11 | $79.55 | $79.90 | $75.42 | $75.73 | 30 560 |
| 2020-08-10 | $80.16 | $83.50 | $78.45 | $79.42 | 57 517 |
| 2020-08-07 | $76.25 | $83.05 | $76.25 | $78.99 | 89 448 |
| 2020-08-06 | $70.16 | $71.79 | $68.43 | $71.16 | 45 114 |
| 2020-08-05 | $66.02 | $70.60 | $66.02 | $68.67 | 53 647 |
| 2020-08-04 | $63.96 | $67.00 | $63.96 | $65.60 | 53 489 |
| 2020-08-03 | $61.50 | $64.03 | $61.50 | $64.00 | 26 571 |
| 2020-07-31 | $63.32 | $63.32 | $58.39 | $60.69 | 41 506 |
| 2020-07-30 | $65.06 | $66.41 | $60.00 | $60.88 | 72 512 |
| 2020-07-29 | $61.19 | $63.99 | $61.19 | $63.26 | 28 629 |
| 2020-07-28 | $60.59 | $64.50 | $60.20 | $61.51 | 32 539 |
| 2020-07-27 | $58.82 | $62.22 | $58.82 | $60.99 | 45 324 |
| 2020-07-24 | $57.05 | $58.93 | $57.05 | $58.71 | 16 342 |
| 2020-07-23 | $57.87 | $58.98 | $57.31 | $57.42 | 28 174 |
| 2020-07-22 | $58.72 | $58.91 | $57.25 | $57.72 | 12 100 |
| 2020-07-21 | $59.27 | $59.99 | $57.56 | $58.22 | 15 600 |
| 2020-07-20 | $56.92 | $61.19 | $56.92 | $59.26 | 29 600 |
| 2020-07-17 | $57.50 | $59.23 | $56.12 | $56.31 | 27 900 |
| 2020-07-16 | $59.81 | $59.81 | $56.10 | $57.50 | 33 400 |
| 2020-07-15 | $61.40 | $63.50 | $59.06 | $59.79 | 55 400 |
| 2020-07-14 | $61.84 | $61.84 | $59.02 | $60.00 | 39 300 |
| 2020-07-13 | $55.57 | $64.90 | $55.57 | $62.54 | 125 600 |
| 2020-07-10 | $54.71 | $57.10 | $51.97 | $54.50 | 60 600 |
