NASDAQ:GRVY
GRAVITY Co. Stock Price (Quote)
$66.69
-1.16 (-1.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.87 | Thursday, 25th Apr 2024 GRVY stock ended at $66.69. This is 1.71% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $66.40 to a day high of $67.61. |
| 90 days | $59.00 | $78.11 | |
| 52 weeks | $51.77 | $82.48 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $78.88 | $80.71 | $76.53 | $79.54 | 36 749 |
| Jul 10, 2023 | $73.22 | $79.59 | $73.22 | $78.30 | 63 441 |
| Jul 07, 2023 | $71.50 | $73.72 | $71.50 | $72.30 | 42 028 |
| Jul 06, 2023 | $70.20 | $72.36 | $68.40 | $72.36 | 21 541 |
| Jul 05, 2023 | $71.00 | $72.00 | $69.30 | $69.62 | 31 386 |
| Jul 03, 2023 | $70.18 | $71.80 | $69.16 | $71.44 | 12 016 |
| Jun 30, 2023 | $72.71 | $72.80 | $70.11 | $70.19 | 17 775 |
| Jun 29, 2023 | $68.10 | $72.08 | $68.10 | $71.93 | 18 074 |
| Jun 28, 2023 | $72.00 | $72.80 | $69.20 | $69.25 | 19 539 |
| Jun 27, 2023 | $71.71 | $73.80 | $70.00 | $72.90 | 39 315 |
| Jun 26, 2023 | $68.75 | $70.00 | $67.10 | $70.00 | 41 699 |
| Jun 23, 2023 | $65.24 | $68.30 | $64.37 | $68.01 | 21 088 |
| Jun 22, 2023 | $63.45 | $65.97 | $63.40 | $65.60 | 17 527 |
| Jun 21, 2023 | $63.40 | $64.50 | $63.01 | $64.17 | 18 320 |
| Jun 20, 2023 | $63.00 | $63.42 | $62.49 | $63.24 | 7 331 |
| Jun 16, 2023 | $63.50 | $65.58 | $61.50 | $63.68 | 71 971 |
| Jun 15, 2023 | $61.42 | $64.69 | $61.41 | $63.69 | 34 072 |
| Jun 14, 2023 | $62.77 | $63.79 | $61.30 | $61.42 | 14 631 |
| Jun 13, 2023 | $62.27 | $62.78 | $60.10 | $62.78 | 15 390 |
| Jun 12, 2023 | $58.52 | $62.34 | $58.52 | $62.27 | 36 006 |
| Jun 09, 2023 | $58.30 | $59.44 | $58.30 | $59.30 | 8 142 |
| Jun 08, 2023 | $58.50 | $59.75 | $57.50 | $58.25 | 14 388 |
| Jun 07, 2023 | $57.80 | $59.00 | $57.80 | $58.92 | 9 310 |
| Jun 06, 2023 | $57.43 | $58.69 | $55.45 | $58.20 | 25 594 |
| Jun 05, 2023 | $57.62 | $57.71 | $56.55 | $57.20 | 6 492 |
