NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$65.30
-1.17 (-1.76%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.11 | $76.49 | Tuesday, 30th Apr 2024 GRVY stock ended at $65.30. This is 1.76% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $65.11 to a day high of $66.47. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $53.34 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 200 |
| Feb 01, 2016 | $3.58 | $3.58 | $3.45 | $3.54 | 700 |
| Jan 29, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| Jan 28, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| Jan 27, 2016 | $3.23 | $3.23 | $3.22 | $3.22 | 300 |
| Jan 26, 2016 | $3.44 | $3.44 | $3.20 | $3.20 | 37 600 |
| Jan 25, 2016 | $3.38 | $3.65 | $3.30 | $3.45 | 30 000 |
| Jan 22, 2016 | $3.45 | $3.66 | $3.31 | $3.64 | 36 200 |
| Jan 21, 2016 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| Jan 20, 2016 | $3.51 | $3.51 | $3.30 | $3.46 | 36 400 |
| Jan 19, 2016 | $3.50 | $3.52 | $3.50 | $3.50 | 2 100 |
| Jan 15, 2016 | $3.73 | $3.83 | $3.48 | $3.50 | 19 400 |
| Jan 14, 2016 | $3.45 | $3.45 | $3.30 | $3.39 | 2 200 |
| Jan 13, 2016 | $3.34 | $3.44 | $3.34 | $3.44 | 300 |
| Jan 12, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 1 400 |
| Jan 11, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 500 |
| Jan 08, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Jan 07, 2016 | $3.35 | $3.35 | $3.20 | $3.20 | 2 000 |
| Jan 06, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Jan 05, 2016 | $3.30 | $3.30 | $3.20 | $3.20 | 300 |
