NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$75.89
+3.89 (+5.40%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.18 | $78.11 | Thursday, 28th Mar 2024 GRVY stock ended at $75.89. This is 5.40% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 6.19% from a day low at $73.33 to a day high of $77.87. |
90 days | $59.00 | $78.11 | |
52 weeks | $51.77 | $82.48 |
Historical GRAVITY Co. prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $75.02 | $76.59 | $75.02 | $76.23 | 23 631 |
2023-12-07 | $75.10 | $75.89 | $73.72 | $75.36 | 17 946 |
2023-12-06 | $74.45 | $75.23 | $74.04 | $74.97 | 40 358 |
2023-12-05 | $73.31 | $74.51 | $73.10 | $74.45 | 14 797 |
2023-12-04 | $73.84 | $74.50 | $72.01 | $74.19 | 23 946 |
2023-12-01 | $73.02 | $74.52 | $72.98 | $74.00 | 15 350 |
2023-11-30 | $72.75 | $73.55 | $72.37 | $73.02 | 14 743 |
2023-11-29 | $72.54 | $73.49 | $71.84 | $73.00 | 21 357 |
2023-11-28 | $70.66 | $74.00 | $70.66 | $72.57 | 35 812 |
2023-11-27 | $70.00 | $71.29 | $70.00 | $70.66 | 8 082 |
2023-11-24 | $70.24 | $71.01 | $69.46 | $71.00 | 6 673 |
2023-11-22 | $69.94 | $71.40 | $69.90 | $70.96 | 11 004 |
2023-11-21 | $68.99 | $70.69 | $67.27 | $70.05 | 10 864 |
2023-11-20 | $69.68 | $70.20 | $67.00 | $67.22 | 15 617 |
2023-11-17 | $70.47 | $70.47 | $68.91 | $70.30 | 12 257 |
2023-11-16 | $70.00 | $70.51 | $68.96 | $70.51 | 35 036 |
2023-11-15 | $66.82 | $69.28 | $66.82 | $69.21 | 28 500 |
2023-11-14 | $65.47 | $67.48 | $64.00 | $66.82 | 40 882 |
2023-11-13 | $62.00 | $66.00 | $61.74 | $65.00 | 15 625 |
2023-11-10 | $60.95 | $63.83 | $60.95 | $61.96 | 13 688 |
2023-11-09 | $61.47 | $61.60 | $60.50 | $60.95 | 6 008 |
2023-11-08 | $64.25 | $64.25 | $61.34 | $61.60 | 11 487 |
2023-11-07 | $63.53 | $63.96 | $63.00 | $63.41 | 16 617 |
2023-11-06 | $64.52 | $64.52 | $63.27 | $63.34 | 6 021 |
2023-11-03 | $64.56 | $65.69 | $64.39 | $65.00 | 13 516 |