NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.13
+0.580 (+0.88%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.96 | $76.49 | Thursday, 2nd May 2024 GRVY stock ended at $66.13. This is 0.88% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.74% from a day low at $65.03 to a day high of $67.46. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $53.51 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $57.87 | $58.98 | $57.31 | $57.42 | 28 174 |
| Jul 22, 2020 | $58.72 | $58.91 | $57.25 | $57.72 | 12 100 |
| Jul 21, 2020 | $59.27 | $59.99 | $57.56 | $58.22 | 15 600 |
| Jul 20, 2020 | $56.92 | $61.19 | $56.92 | $59.26 | 29 600 |
| Jul 17, 2020 | $57.50 | $59.23 | $56.12 | $56.31 | 27 900 |
| Jul 16, 2020 | $59.81 | $59.81 | $56.10 | $57.50 | 33 400 |
| Jul 15, 2020 | $61.40 | $63.50 | $59.06 | $59.79 | 55 400 |
| Jul 14, 2020 | $61.84 | $61.84 | $59.02 | $60.00 | 39 300 |
| Jul 13, 2020 | $55.57 | $64.90 | $55.57 | $62.54 | 125 600 |
| Jul 10, 2020 | $54.71 | $57.10 | $51.97 | $54.50 | 60 600 |
| Jul 09, 2020 | $53.50 | $55.46 | $53.01 | $54.71 | 45 200 |
| Jul 08, 2020 | $57.00 | $57.89 | $49.50 | $53.50 | 105 000 |
| Jul 07, 2020 | $58.38 | $60.11 | $55.80 | $55.99 | 84 800 |
| Jul 06, 2020 | $54.65 | $61.10 | $54.50 | $57.00 | 121 700 |
| Jul 02, 2020 | $55.76 | $55.76 | $53.43 | $53.64 | 33 763 |
| Jul 01, 2020 | $55.70 | $56.24 | $53.30 | $54.39 | 52 081 |
| Jun 30, 2020 | $57.00 | $58.70 | $51.50 | $55.20 | 62 080 |
| Jun 29, 2020 | $59.53 | $59.53 | $54.98 | $56.06 | 53 382 |
| Jun 26, 2020 | $60.01 | $61.00 | $57.83 | $58.44 | 28 262 |
| Jun 25, 2020 | $60.29 | $61.70 | $60.00 | $60.34 | 21 606 |
| Jun 24, 2020 | $62.65 | $63.94 | $58.81 | $59.98 | 49 219 |
| Jun 23, 2020 | $59.75 | $64.80 | $59.75 | $62.75 | 68 673 |
| Jun 22, 2020 | $62.48 | $62.48 | $58.40 | $59.67 | 47 517 |
| Jun 19, 2020 | $60.01 | $63.75 | $60.00 | $61.67 | 72 510 |
| Jun 18, 2020 | $57.53 | $59.49 | $57.00 | $59.45 | 39 087 |
