NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.44
-0.0700 (-0.105%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Friday, 19th Apr 2024 GRVY stock ended at $66.44. This is 0.105% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $65.93 to a day high of $67.06. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-02 | $63.00 | $63.70 | $62.95 | $63.28 | 4 576 |
| 2023-11-01 | $62.22 | $62.40 | $62.22 | $62.22 | 3 613 |
| 2023-10-31 | $60.17 | $63.43 | $59.90 | $62.60 | 12 390 |
| 2023-10-30 | $59.87 | $61.00 | $59.87 | $60.18 | 6 658 |
| 2023-10-27 | $60.75 | $62.29 | $60.00 | $60.07 | 10 946 |
| 2023-10-26 | $61.50 | $61.75 | $59.15 | $60.16 | 22 636 |
| 2023-10-25 | $64.00 | $64.46 | $61.16 | $61.70 | 13 885 |
| 2023-10-24 | $63.22 | $64.32 | $63.22 | $64.31 | 8 456 |
| 2023-10-23 | $64.34 | $65.09 | $63.22 | $63.22 | 6 458 |
| 2023-10-20 | $63.51 | $66.00 | $63.51 | $65.10 | 17 378 |
