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 |
| Oct 20, 2016 | $5.07 | $5.32 | $5.07 | $5.31 | 300 |
| Oct 19, 2016 | $4.86 | $5.00 | $4.86 | $5.00 | 700 |
| Oct 18, 2016 | $4.75 | $5.00 | $4.75 | $5.00 | 400 |
| Oct 17, 2016 | $5.10 | $5.21 | $5.00 | $5.20 | 8 600 |
| Oct 14, 2016 | $5.20 | $5.20 | $5.10 | $5.10 | 1 800 |
| Oct 13, 2016 | $5.14 | $5.14 | $5.10 | $5.10 | 2 200 |
| Oct 12, 2016 | $5.24 | $5.39 | $5.24 | $5.39 | 1 300 |
| Oct 11, 2016 | $5.29 | $5.29 | $5.00 | $5.17 | 7 800 |
| Oct 10, 2016 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| Oct 07, 2016 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| Oct 06, 2016 | $5.27 | $5.29 | $5.27 | $5.29 | 400 |
| Oct 05, 2016 | $5.36 | $5.47 | $5.11 | $5.11 | 2 800 |
| Oct 04, 2016 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
| Oct 03, 2016 | $5.19 | $5.45 | $5.07 | $5.42 | 20 800 |
| Sep 30, 2016 | $5.24 | $5.24 | $5.09 | $5.09 | 1 900 |
| Sep 29, 2016 | $5.28 | $5.35 | $5.10 | $5.16 | 19 600 |
| Sep 28, 2016 | $5.13 | $5.38 | $5.12 | $5.20 | 20 800 |
| Sep 27, 2016 | $5.14 | $5.41 | $5.14 | $5.27 | 9 300 |
| Sep 26, 2016 | $5.30 | $5.45 | $5.30 | $5.34 | 1 200 |
| Sep 23, 2016 | $5.41 | $5.41 | $4.85 | $5.38 | 20 300 |
| Sep 22, 2016 | $5.43 | $5.43 | $5.40 | $5.42 | 2 200 |
| Sep 21, 2016 | $5.23 | $5.40 | $5.23 | $5.40 | 300 |
| Sep 20, 2016 | $5.48 | $5.48 | $5.35 | $5.44 | 2 600 |
| Sep 19, 2016 | $5.40 | $5.50 | $5.39 | $5.40 | 9 000 |
| Sep 16, 2016 | $5.40 | $5.41 | $5.40 | $5.41 | 16 900 |
