NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$67.00
-0.640 (-0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.96 | $74.93 | Thursday, 9th May 2024 GRVY stock ended at $67.00. This is 0.95% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.02% from a day low at $66.00 to a day high of $68.65. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $53.51 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $10.48 | $11.00 | $10.48 | $10.63 | 10 645 |
| Dec 30, 2016 | $10.39 | $10.77 | $10.39 | $10.55 | 24 916 |
| Dec 29, 2016 | $10.97 | $11.00 | $10.14 | $10.37 | 18 973 |
| Dec 28, 2016 | $10.89 | $11.77 | $10.61 | $11.00 | 32 816 |
| Dec 27, 2016 | $10.87 | $10.87 | $10.60 | $10.85 | 3 780 |
| Dec 23, 2016 | $10.60 | $10.60 | $10.24 | $10.35 | 4 255 |
| Dec 22, 2016 | $10.62 | $10.62 | $10.17 | $10.24 | 1 346 |
| Dec 21, 2016 | $10.63 | $10.63 | $10.58 | $10.58 | 257 |
| Dec 20, 2016 | $9.92 | $10.38 | $9.75 | $10.09 | 4 991 |
| Dec 19, 2016 | $10.29 | $10.47 | $9.89 | $9.89 | 4 413 |
| Dec 16, 2016 | $10.63 | $10.63 | $10.21 | $10.21 | 8 043 |
| Dec 15, 2016 | $10.23 | $10.53 | $10.21 | $10.46 | 1 695 |
| Dec 14, 2016 | $10.14 | $10.44 | $10.02 | $10.05 | 13 294 |
| Dec 13, 2016 | $10.38 | $10.70 | $10.02 | $10.05 | 21 975 |
| Dec 12, 2016 | $10.35 | $10.88 | $10.19 | $10.20 | 41 602 |
| Dec 09, 2016 | $9.95 | $10.72 | $9.95 | $10.35 | 54 247 |
| Dec 08, 2016 | $10.39 | $10.74 | $9.90 | $9.90 | 11 573 |
| Dec 07, 2016 | $9.92 | $10.91 | $9.90 | $9.90 | 4 111 |
| Dec 06, 2016 | $10.07 | $10.07 | $9.85 | $9.99 | 23 540 |
| Dec 05, 2016 | $10.24 | $10.33 | $10.05 | $10.11 | 39 148 |
| Dec 02, 2016 | $10.80 | $10.80 | $10.18 | $10.20 | 22 799 |
| Dec 01, 2016 | $10.90 | $11.19 | $10.80 | $10.80 | 7 487 |
| Nov 30, 2016 | $11.04 | $11.07 | $10.85 | $10.85 | 5 595 |
| Nov 29, 2016 | $10.75 | $11.09 | $10.75 | $10.91 | 4 442 |
| Nov 28, 2016 | $10.91 | $11.27 | $10.76 | $10.82 | 9 942 |
