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 |
| May 11, 2020 | $42.07 | $45.99 | $41.69 | $43.12 | 83 038 |
| May 08, 2020 | $38.52 | $41.38 | $38.00 | $41.20 | 38 149 |
| May 07, 2020 | $37.94 | $38.59 | $37.32 | $37.97 | 28 389 |
| May 06, 2020 | $38.72 | $38.86 | $37.04 | $37.07 | 13 415 |
| May 05, 2020 | $38.77 | $39.39 | $37.01 | $37.99 | 30 718 |
| May 04, 2020 | $36.71 | $39.00 | $36.50 | $37.27 | 19 588 |
| May 01, 2020 | $40.50 | $40.53 | $36.75 | $37.63 | 34 141 |
| Apr 30, 2020 | $40.65 | $40.99 | $38.51 | $40.29 | 24 413 |
| Apr 29, 2020 | $40.47 | $41.50 | $38.99 | $39.42 | 30 013 |
| Apr 28, 2020 | $42.88 | $44.30 | $35.16 | $38.55 | 102 806 |
| Apr 27, 2020 | $39.00 | $42.78 | $39.00 | $42.38 | 70 536 |
| Apr 24, 2020 | $38.05 | $39.22 | $38.05 | $38.55 | 23 040 |
| Apr 23, 2020 | $38.06 | $39.47 | $38.01 | $38.81 | 37 571 |
| Apr 22, 2020 | $36.60 | $39.48 | $36.60 | $38.80 | 47 328 |
| Apr 21, 2020 | $38.05 | $39.00 | $36.13 | $36.26 | 52 095 |
| Apr 20, 2020 | $36.80 | $39.42 | $36.40 | $38.55 | 63 700 |
| Apr 17, 2020 | $36.50 | $37.49 | $35.50 | $36.12 | 51 584 |
| Apr 16, 2020 | $33.00 | $35.50 | $32.95 | $34.87 | 35 099 |
| Apr 15, 2020 | $34.00 | $34.00 | $32.55 | $33.09 | 46 139 |
| Apr 14, 2020 | $33.80 | $35.50 | $33.60 | $34.00 | 48 939 |
| Apr 13, 2020 | $29.69 | $34.91 | $29.69 | $33.80 | 57 392 |
| Apr 09, 2020 | $28.83 | $31.75 | $28.56 | $29.46 | 41 987 |
| Apr 08, 2020 | $28.40 | $29.29 | $28.31 | $28.90 | 12 261 |
| Apr 07, 2020 | $28.91 | $30.95 | $28.01 | $28.12 | 27 301 |
| Apr 06, 2020 | $28.90 | $30.47 | $28.50 | $28.92 | 49 627 |
