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 |
| Nov 25, 2016 | $10.99 | $11.90 | $10.70 | $10.93 | 24 497 |
| Nov 23, 2016 | $10.48 | $11.03 | $10.23 | $10.66 | 24 034 |
| Nov 22, 2016 | $9.75 | $11.40 | $9.75 | $10.74 | 126 062 |
| Nov 21, 2016 | $9.46 | $9.98 | $9.42 | $9.65 | 9 206 |
| Nov 18, 2016 | $10.17 | $10.21 | $9.31 | $9.65 | 88 448 |
| Nov 17, 2016 | $10.26 | $11.30 | $9.95 | $10.26 | 75 802 |
| Nov 16, 2016 | $11.89 | $11.95 | $10.70 | $10.80 | 36 343 |
| Nov 15, 2016 | $10.92 | $12.00 | $10.92 | $11.41 | 12 950 |
| Nov 14, 2016 | $11.90 | $12.45 | $10.80 | $11.04 | 89 765 |
| Nov 11, 2016 | $12.60 | $13.05 | $11.95 | $12.26 | 61 037 |
| Nov 10, 2016 | $13.60 | $13.96 | $12.56 | $12.99 | 151 424 |
| Nov 09, 2016 | $12.51 | $13.85 | $12.51 | $13.25 | 57 023 |
| Nov 08, 2016 | $15.00 | $15.14 | $12.54 | $13.18 | 159 775 |
| Nov 07, 2016 | $13.18 | $14.90 | $12.61 | $14.90 | 311 600 |
| Nov 04, 2016 | $10.64 | $14.63 | $10.64 | $13.18 | 550 900 |
| Nov 03, 2016 | $11.18 | $11.42 | $10.50 | $10.93 | 187 400 |
| Nov 02, 2016 | $10.60 | $11.95 | $10.40 | $11.18 | 559 400 |
| Nov 01, 2016 | $10.59 | $11.29 | $10.20 | $10.68 | 609 600 |
| Oct 31, 2016 | $10.01 | $11.56 | $9.10 | $10.65 | 2 382 600 |
| Oct 28, 2016 | $5.85 | $12.74 | $5.85 | $9.80 | 3 013 000 |
| Oct 27, 2016 | $4.75 | $5.25 | $4.50 | $4.55 | 4 800 |
| Oct 26, 2016 | $5.15 | $5.16 | $5.15 | $5.15 | 600 |
| Oct 25, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| Oct 24, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| Oct 21, 2016 | $5.31 | $5.31 | $5.07 | $5.15 | 900 |
