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 |
| May 31, 2016 | $4.25 | $4.25 | $4.00 | $4.05 | 2 700 |
| May 27, 2016 | $4.51 | $4.51 | $4.32 | $4.32 | 3 300 |
| May 26, 2016 | $4.51 | $4.51 | $4.51 | $4.51 | 9 100 |
| May 25, 2016 | $5.49 | $5.49 | $4.63 | $4.80 | 11 700 |
| May 24, 2016 | $4.49 | $5.43 | $4.49 | $5.13 | 12 700 |
| May 23, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 300 |
| May 20, 2016 | $4.12 | $4.53 | $4.12 | $4.53 | 900 |
| May 19, 2016 | $4.09 | $4.55 | $4.09 | $4.25 | 8 600 |
| May 18, 2016 | $4.07 | $4.09 | $4.04 | $4.04 | 1 100 |
| May 17, 2016 | $3.61 | $4.19 | $3.61 | $3.99 | 37 500 |
| May 16, 2016 | $3.54 | $3.83 | $3.54 | $3.73 | 300 |
| May 13, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 200 |
| May 12, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 200 |
| May 11, 2016 | $3.69 | $3.69 | $3.40 | $3.51 | 600 |
| May 10, 2016 | $3.86 | $3.86 | $3.86 | $3.86 | 400 |
| May 09, 2016 | $3.87 | $3.87 | $3.87 | $3.87 | 400 |
| May 06, 2016 | $3.76 | $3.87 | $3.66 | $3.86 | 5 600 |
| May 05, 2016 | $3.69 | $3.73 | $3.65 | $3.65 | 2 200 |
| May 04, 2016 | $3.80 | $3.83 | $3.55 | $3.65 | 7 700 |
| May 03, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| May 02, 2016 | $3.21 | $3.43 | $3.21 | $3.40 | 18 100 |
| Apr 29, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 1 000 |
| Apr 28, 2016 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| Apr 27, 2016 | $3.20 | $3.24 | $3.20 | $3.24 | 2 100 |
| Apr 26, 2016 | $3.14 | $3.19 | $3.10 | $3.12 | 19 500 |
