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 |
| Sep 15, 2016 | $5.47 | $5.50 | $5.42 | $5.50 | 5 000 |
| Sep 14, 2016 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| Sep 13, 2016 | $5.50 | $5.52 | $5.40 | $5.40 | 6 800 |
| Sep 12, 2016 | $5.38 | $5.40 | $5.38 | $5.40 | 2 700 |
| Sep 09, 2016 | $5.25 | $5.50 | $5.25 | $5.31 | 20 000 |
| Sep 08, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 400 |
| Sep 07, 2016 | $5.25 | $5.35 | $5.24 | $5.33 | 3 300 |
| Sep 06, 2016 | $5.12 | $5.28 | $5.12 | $5.28 | 800 |
| Sep 02, 2016 | $5.05 | $5.20 | $5.05 | $5.11 | 5 100 |
| Sep 01, 2016 | $4.89 | $5.09 | $4.89 | $5.09 | 13 200 |
| Aug 31, 2016 | $4.65 | $4.97 | $4.65 | $4.79 | 6 000 |
| Aug 30, 2016 | $4.50 | $4.70 | $4.41 | $4.58 | 7 300 |
| Aug 29, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| Aug 26, 2016 | $4.78 | $4.78 | $4.40 | $4.40 | 38 900 |
| Aug 25, 2016 | $4.45 | $4.45 | $4.40 | $4.42 | 1 300 |
| Aug 24, 2016 | $4.41 | $4.61 | $4.41 | $4.42 | 800 |
| Aug 23, 2016 | $4.40 | $4.65 | $4.40 | $4.50 | 17 900 |
| Aug 22, 2016 | $4.10 | $4.49 | $4.10 | $4.43 | 16 000 |
| Aug 19, 2016 | $4.32 | $4.43 | $4.12 | $4.30 | 17 100 |
| Aug 18, 2016 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
| Aug 17, 2016 | $4.43 | $4.43 | $4.17 | $4.26 | 5 400 |
| Aug 16, 2016 | $4.41 | $4.43 | $4.22 | $4.36 | 3 700 |
| Aug 15, 2016 | $4.14 | $4.30 | $4.14 | $4.30 | 1 300 |
| Aug 12, 2016 | $4.32 | $4.32 | $4.32 | $4.32 | 300 |
| Aug 11, 2016 | $4.23 | $4.25 | $4.23 | $4.25 | 300 |
