NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.61
-0.0800 (-0.120%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Friday, 26th Apr 2024 GRVY stock ended at $66.61. This is 0.120% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $66.26 to a day high of $67.16. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 1 700 |
| Apr 11, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| Apr 08, 2016 | $3.14 | $3.15 | $3.14 | $3.15 | 800 |
| Apr 07, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| Apr 06, 2016 | $3.09 | $3.16 | $3.08 | $3.16 | 1 200 |
| Apr 05, 2016 | $3.19 | $3.19 | $3.09 | $3.17 | 1 300 |
| Apr 04, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Apr 01, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 31, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 30, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 29, 2016 | $3.24 | $3.24 | $3.08 | $3.08 | 1 300 |
| Mar 28, 2016 | $3.08 | $3.09 | $3.08 | $3.08 | 2 100 |
| Mar 24, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 23, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 100 |
| Mar 22, 2016 | $3.05 | $3.08 | $3.05 | $3.08 | 1 100 |
| Mar 21, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| Mar 18, 2016 | $3.08 | $3.24 | $3.08 | $3.17 | 1 300 |
| Mar 17, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 500 |
| Mar 16, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 15, 2016 | $3.08 | $3.10 | $3.08 | $3.08 | 3 300 |
| Mar 14, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Mar 11, 2016 | $3.10 | $3.30 | $3.08 | $3.10 | 38 000 |
| Mar 10, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Mar 09, 2016 | $3.09 | $3.16 | $3.08 | $3.10 | 8 400 |
| Mar 08, 2016 | $3.10 | $3.30 | $3.08 | $3.08 | 10 900 |
