NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$65.55
+0.250 (+0.383%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.96 | $76.49 | Wednesday, 1st May 2024 GRVY stock ended at $65.55. This is 0.383% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $64.96 to a day high of $66.07. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $53.51 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $57.89 | $58.50 | $55.85 | $57.78 | 49 882 |
| Jun 15, 2020 | $53.51 | $56.98 | $51.00 | $54.71 | 50 647 |
| Jun 12, 2020 | $55.00 | $57.00 | $52.60 | $53.51 | 57 060 |
| Jun 11, 2020 | $58.07 | $58.07 | $51.00 | $52.52 | 72 621 |
| Jun 10, 2020 | $59.34 | $60.72 | $58.50 | $58.54 | 20 654 |
| Jun 09, 2020 | $60.87 | $60.87 | $57.50 | $57.50 | 23 937 |
| Jun 08, 2020 | $55.30 | $61.87 | $55.00 | $60.69 | 49 659 |
| Jun 05, 2020 | $54.98 | $56.00 | $52.41 | $55.33 | 32 546 |
| Jun 04, 2020 | $53.98 | $57.00 | $53.41 | $54.13 | 33 004 |
| Jun 03, 2020 | $56.59 | $56.80 | $53.00 | $53.40 | 66 288 |
| Jun 02, 2020 | $51.50 | $55.00 | $50.50 | $54.09 | 53 709 |
| Jun 01, 2020 | $51.00 | $53.20 | $48.00 | $50.69 | 54 403 |
| May 29, 2020 | $44.00 | $50.70 | $43.50 | $50.70 | 115 073 |
| May 28, 2020 | $42.87 | $43.40 | $40.03 | $41.78 | 23 686 |
| May 27, 2020 | $42.05 | $42.05 | $39.52 | $41.84 | 34 297 |
| May 26, 2020 | $43.95 | $44.00 | $41.70 | $41.85 | 40 475 |
| May 22, 2020 | $45.49 | $46.30 | $43.19 | $43.19 | 30 347 |
| May 21, 2020 | $43.28 | $45.27 | $42.78 | $45.27 | 20 720 |
| May 20, 2020 | $43.47 | $44.25 | $42.28 | $43.79 | 30 508 |
| May 19, 2020 | $42.02 | $43.20 | $41.50 | $42.28 | 25 243 |
| May 18, 2020 | $44.02 | $44.50 | $41.52 | $41.64 | 28 562 |
| May 15, 2020 | $42.47 | $42.79 | $41.07 | $42.79 | 44 931 |
| May 14, 2020 | $40.82 | $42.49 | $39.61 | $42.49 | 27 452 |
| May 13, 2020 | $42.50 | $44.64 | $40.21 | $42.14 | 64 165 |
| May 12, 2020 | $43.12 | $45.50 | $41.39 | $42.06 | 47 867 |
