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 |
| Aug 10, 2016 | $4.34 | $4.44 | $4.17 | $4.30 | 3 800 |
| Aug 09, 2016 | $4.16 | $4.31 | $4.15 | $4.31 | 3 500 |
| Aug 08, 2016 | $4.48 | $4.48 | $4.45 | $4.46 | 300 |
| Aug 05, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| Aug 04, 2016 | $4.42 | $4.42 | $4.10 | $4.20 | 20 700 |
| Aug 03, 2016 | $4.90 | $4.90 | $4.35 | $4.40 | 27 500 |
| Aug 02, 2016 | $4.27 | $4.85 | $4.26 | $4.78 | 118 700 |
| Aug 01, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| Jul 29, 2016 | $4.47 | $4.49 | $4.26 | $4.36 | 1 800 |
| Jul 28, 2016 | $4.15 | $4.40 | $3.95 | $4.40 | 4 000 |
| Jul 27, 2016 | $4.48 | $4.60 | $4.25 | $4.25 | 4 900 |
| Jul 26, 2016 | $4.37 | $4.87 | $4.13 | $4.53 | 26 500 |
| Jul 25, 2016 | $4.52 | $4.52 | $4.33 | $4.39 | 2 000 |
| Jul 22, 2016 | $4.77 | $4.77 | $4.20 | $4.31 | 14 200 |
| Jul 21, 2016 | $4.01 | $4.98 | $3.99 | $4.45 | 55 500 |
| Jul 20, 2016 | $3.92 | $3.95 | $3.91 | $3.95 | 1 100 |
| Jul 19, 2016 | $4.05 | $4.07 | $3.70 | $4.07 | 1 400 |
| Jul 18, 2016 | $3.65 | $4.16 | $3.65 | $4.07 | 9 900 |
| Jul 15, 2016 | $3.90 | $4.00 | $3.65 | $3.65 | 3 100 |
| Jul 14, 2016 | $3.90 | $3.90 | $3.90 | $3.90 | 600 |
| Jul 13, 2016 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| Jul 12, 2016 | $4.33 | $4.33 | $4.00 | $4.00 | 1 200 |
| Jul 11, 2016 | $4.43 | $4.43 | $4.43 | $4.43 | 400 |
| Jul 08, 2016 | $4.32 | $4.43 | $4.32 | $4.43 | 1 000 |
| Jul 07, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
