NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.51
+0.0100 (+0.0150%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Thursday, 18th Apr 2024 GRVY stock ended at $66.51. This is 0.0150% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $65.56 to a day high of $68.09. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $72.40 | $74.43 | $71.40 | $74.30 | 31 150 |
| 2023-08-07 | $73.01 | $73.01 | $71.10 | $71.80 | 55 115 |
| 2023-08-04 | $74.30 | $74.70 | $71.49 | $72.70 | 35 335 |
| 2023-08-03 | $75.01 | $75.95 | $73.80 | $74.35 | 18 592 |
| 2023-08-02 | $77.17 | $77.17 | $73.07 | $75.93 | 34 997 |
| 2023-08-01 | $76.38 | $78.94 | $75.84 | $78.40 | 14 321 |
| 2023-07-31 | $76.50 | $77.89 | $75.10 | $77.00 | 21 578 |
| 2023-07-28 | $74.35 | $76.84 | $74.06 | $75.66 | 18 164 |
| 2023-07-27 | $75.07 | $76.51 | $73.68 | $74.06 | 20 052 |
| 2023-07-26 | $76.65 | $76.69 | $74.50 | $74.70 | 19 740 |
| 2023-07-25 | $76.85 | $79.30 | $76.85 | $77.26 | 18 256 |
| 2023-07-24 | $77.10 | $78.00 | $76.18 | $77.30 | 14 474 |
| 2023-07-21 | $77.43 | $77.50 | $76.80 | $76.80 | 8 063 |
| 2023-07-20 | $78.00 | $78.00 | $76.17 | $76.95 | 14 100 |
| 2023-07-19 | $78.95 | $79.05 | $76.54 | $78.01 | 16 097 |
| 2023-07-18 | $80.00 | $80.05 | $78.55 | $79.00 | 22 519 |
| 2023-07-17 | $81.74 | $82.48 | $78.42 | $79.94 | 37 169 |
| 2023-07-14 | $80.72 | $81.50 | $79.10 | $81.20 | 17 955 |
| 2023-07-13 | $77.65 | $80.72 | $77.65 | $80.20 | 18 807 |
| 2023-07-12 | $80.65 | $80.65 | $76.60 | $77.63 | 21 580 |
| 2023-07-11 | $78.88 | $80.71 | $76.53 | $79.54 | 36 749 |
| 2023-07-10 | $73.22 | $79.59 | $73.22 | $78.30 | 63 441 |
| 2023-07-07 | $71.50 | $73.72 | $71.50 | $72.30 | 42 028 |
| 2023-07-06 | $70.20 | $72.36 | $68.40 | $72.36 | 21 541 |
| 2023-07-05 | $71.00 | $72.00 | $69.30 | $69.62 | 31 386 |
