NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.69
-1.16 (-1.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Thursday, 25th Apr 2024 GRVY stock ended at $66.69. This is 1.71% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $66.40 to a day high of $67.61. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $69.91 | $73.63 | $69.31 | $71.67 | 24 749 |
| Sep 19, 2023 | $70.00 | $70.20 | $69.01 | $69.05 | 12 050 |
| Sep 18, 2023 | $69.00 | $71.49 | $69.00 | $70.14 | 20 421 |
| Sep 15, 2023 | $68.90 | $69.80 | $68.26 | $68.54 | 16 829 |
| Sep 14, 2023 | $70.43 | $72.61 | $68.91 | $69.09 | 16 062 |
| Sep 13, 2023 | $70.45 | $71.72 | $69.70 | $70.27 | 13 879 |
| Sep 12, 2023 | $72.54 | $72.54 | $70.04 | $70.04 | 22 606 |
| Sep 11, 2023 | $69.54 | $72.41 | $69.54 | $72.07 | 17 751 |
| Sep 08, 2023 | $70.51 | $70.63 | $69.22 | $69.30 | 33 595 |
| Sep 07, 2023 | $71.14 | $71.62 | $70.40 | $70.75 | 14 413 |
| Sep 06, 2023 | $73.15 | $73.65 | $71.33 | $71.90 | 10 150 |
| Sep 05, 2023 | $73.35 | $74.36 | $72.01 | $73.50 | 16 341 |
| Sep 01, 2023 | $74.81 | $75.69 | $73.21 | $74.40 | 16 555 |
| Aug 31, 2023 | $77.74 | $77.74 | $73.79 | $74.81 | 20 606 |
| Aug 30, 2023 | $77.20 | $77.88 | $75.98 | $77.42 | 27 068 |
| Aug 29, 2023 | $75.75 | $78.12 | $74.44 | $77.20 | 114 055 |
| Aug 28, 2023 | $66.56 | $69.00 | $66.56 | $69.00 | 20 934 |
| Aug 25, 2023 | $68.34 | $68.82 | $65.63 | $66.57 | 22 071 |
| Aug 24, 2023 | $66.32 | $68.49 | $65.53 | $68.49 | 31 591 |
| Aug 23, 2023 | $64.44 | $66.64 | $64.07 | $66.32 | 29 358 |
| Aug 22, 2023 | $66.30 | $66.93 | $63.88 | $64.44 | 42 977 |
| Aug 21, 2023 | $65.87 | $67.85 | $64.81 | $66.30 | 39 050 |
| Aug 18, 2023 | $66.49 | $66.89 | $64.16 | $65.83 | 30 545 |
| Aug 17, 2023 | $63.92 | $65.88 | $62.70 | $64.86 | 27 211 |
| Aug 16, 2023 | $66.50 | $67.19 | $63.34 | $63.96 | 70 681 |
