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 |
| Jul 06, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| Jul 05, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| Jul 01, 2016 | $4.44 | $4.48 | $4.34 | $4.35 | 7 600 |
| Jun 30, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 1 600 |
| Jun 29, 2016 | $4.70 | $4.72 | $4.47 | $4.72 | 2 000 |
| Jun 28, 2016 | $4.55 | $4.55 | $4.40 | $4.54 | 1 100 |
| Jun 27, 2016 | $4.34 | $4.50 | $4.34 | $4.50 | 500 |
| Jun 24, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| Jun 23, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 200 |
| Jun 22, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 400 |
| Jun 21, 2016 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| Jun 20, 2016 | $4.66 | $4.66 | $4.66 | $4.66 | 100 |
| Jun 17, 2016 | $4.49 | $4.70 | $4.49 | $4.70 | 5 700 |
| Jun 16, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| Jun 15, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 100 |
| Jun 14, 2016 | $4.43 | $4.43 | $4.43 | $4.43 | 900 |
| Jun 13, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 300 |
| Jun 10, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| Jun 09, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 1 100 |
| Jun 08, 2016 | $4.64 | $4.64 | $4.34 | $4.42 | 800 |
| Jun 07, 2016 | $4.58 | $4.70 | $4.58 | $4.69 | 700 |
| Jun 06, 2016 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| Jun 03, 2016 | $4.50 | $4.52 | $4.50 | $4.52 | 5 200 |
| Jun 02, 2016 | $4.30 | $4.52 | $4.29 | $4.50 | 38 200 |
| Jun 01, 2016 | $4.23 | $4.23 | $4.08 | $4.08 | 1 700 |
