Gravity Co., Ltd. (GRVY) NASDAQ

58.07

-0.38(-0.65%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202557.4858.4558.4559.2656.623,200
October 16, 20255957.6757.675957.5219,700
October 15, 202559.558.9858.986058.5716,298
October 14, 202560.0458.8458.8460.158.5330,902
October 13, 202559.7260.0160.0160.5159.3311,747
October 10, 202560.9159.5459.546158.8527,823
October 09, 202561.0560.5660.5661.1960.328,645
October 08, 202560.561.4761.4761.5159.5122,900
October 07, 202560.8560.6260.626159.3621,844
October 06, 202562.9161.361.362.9160.2518,231
October 03, 202562.75626263.2161.513,731
October 02, 202563.862.762.763.862.2612,844
October 01, 202564.4163.5463.5464.4163.4310,600
September 30, 20256564646563.526,444
September 29, 202563.74656565.9763.7426,045
September 26, 202563.7564.2264.2264.863.67,500
September 25, 20256463.5463.546463.547,900
September 24, 202563.8864.1564.1564.363.2514,839
September 23, 20256463.8763.8764.0863.4710,227
September 22, 20256463.7563.7564.363.6212,049
September 19, 20256464.1964.1964.3963.7514,500
September 18, 202564.1164.0464.0464.25643,600
September 17, 202564.2263.7663.7664.4363.7610,004
September 16, 202564.564.4564.4565.026411,617
September 15, 202563.8264.4964.4964.7563.658,300
September 12, 202564.1264.0164.0164.4363.968,800
September 11, 202564.464.5164.5164.5563.5510,043
September 10, 202564.563.463.464.563.1411,238
September 09, 202564.0164.1964.1964.2563.111,200
September 08, 202564.08646464.563.59,297
September 05, 202565.7363.8963.8965.7363.7338,600
September 04, 202564.7364.7364.7364.73644,100
September 03, 202565.2564.7364.7365.6764.026,249
September 02, 202565.165.7265.7265.7264.2512,929
August 29, 202565.9864.5564.5565.9863.578,900
August 28, 202563.8364.2164.2164.5463.734,700
August 27, 202563.5764.3964.3964.3963.19,400
August 26, 202563.7964.0864.0864.5963.110,407
August 25, 202564.9964.3564.3565.5564.277,200
August 22, 202563.865.0465.046663.812,919
August 21, 202563.7163.8763.876563.574,734
August 20, 20256464.7664.7664.9963.576,324
August 19, 202562.5664.9264.926662.565,988
August 18, 202566.8665.0765.0766.8665.079,400
August 15, 202565.6966.1666.1667.4565.696,240
August 14, 202567.0566.2766.2767.9565.6210,818
August 13, 202569.5467.6767.67706740,900
August 12, 20256568.268.268.9664.3549,100
August 11, 202562.5265656562.5215,300
August 08, 202563.8562.2562.2564.556123,137
August 07, 202563.6663.8563.8564.5663.510,704
August 06, 202563.5863.3863.386462.56,834
August 05, 202562.8563.9463.9463.9662.87,100
August 04, 202561.6563.363.363.3361.6513,900
August 01, 202561.561.6361.6362.9161.510,841
July 31, 202563.3862.0262.0263.761.8832,615
July 30, 202563.262.362.363.562.086,728
July 29, 20256463.4963.496461.512,000
July 28, 202562.563.6563.6563.6962.477,631
July 25, 202563.9762.6962.6963.9762.697,233
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved