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 |
| Mar 07, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 600 |
| Mar 04, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 03, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 02, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Mar 01, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 200 |
| Feb 29, 2016 | $3.10 | $3.11 | $3.10 | $3.11 | 800 |
| Feb 26, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Feb 25, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Feb 24, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Feb 23, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 500 |
| Feb 22, 2016 | $3.06 | $3.16 | $3.02 | $3.06 | 2 200 |
| Feb 19, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| Feb 18, 2016 | $3.04 | $3.04 | $3.01 | $3.01 | 500 |
| Feb 17, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 200 |
| Feb 16, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| Feb 12, 2016 | $3.01 | $3.18 | $3.01 | $3.18 | 1 200 |
| Feb 11, 2016 | $3.20 | $3.20 | $3.00 | $3.00 | 3 600 |
| Feb 10, 2016 | $3.30 | $3.35 | $3.30 | $3.35 | 1 000 |
| Feb 09, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| Feb 08, 2016 | $3.31 | $3.31 | $3.30 | $3.30 | 20 600 |
| Feb 05, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 400 |
| Feb 04, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 400 |
| Feb 03, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 800 |
| Feb 02, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 200 |
| Feb 01, 2016 | $3.58 | $3.58 | $3.45 | $3.54 | 700 |
