New Zealand markets close in 2 hours 58 minutes

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.19+0.77 (+1.56%)
At close: 04:00PM EDT
49.01 -1.18 (-2.35%)
After hours: 04:04PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202250.3651.0149.5050.1950.197,800
05 Aug 202249.2150.7049.2149.4249.4212,300
04 Aug 202250.0051.0049.6950.1850.1813,400
03 Aug 202249.9150.7549.0050.6850.688,500
02 Aug 202249.8950.7849.3049.4049.4010,200
01 Aug 202250.0051.0149.7850.9050.9012,400
29 Jul 202250.1052.9549.6450.7250.7227,400
28 Jul 202250.0050.9248.5050.9250.9222,100
27 Jul 202250.0050.9049.3150.0050.0017,300
26 Jul 202248.8749.4948.1048.2748.275,900
25 Jul 202250.3350.3649.5249.9049.907,900
22 Jul 202252.5653.5050.0050.3150.319,600
21 Jul 202250.8652.6950.8652.0552.0512,100
20 Jul 202248.7050.4447.4150.4050.409,000
19 Jul 202248.5549.9948.5049.0149.017,500
18 Jul 202247.9449.1547.1647.9647.968,800
15 Jul 202247.5948.5046.5347.7247.729,700
14 Jul 202248.4048.6547.0047.5947.5925,600
13 Jul 202248.5649.7947.4348.3748.3710,900
12 Jul 202250.0850.0847.7548.2048.2015,000
11 Jul 202250.6051.3050.0750.9050.9027,000
08 Jul 202250.2051.5849.8251.5651.5616,500
07 Jul 202250.0651.1149.9550.9250.9218,100
06 Jul 202249.4650.9948.6449.3049.3025,100
05 Jul 202249.5050.7747.3649.9049.9042,800
01 Jul 202250.6751.0449.5050.0150.0115,400
30 Jun 202250.4551.8149.8050.9550.9526,000
29 Jun 202251.5552.0050.1051.1951.198,200
28 Jun 202250.7051.3750.5051.1951.1917,800
27 Jun 202250.8051.4550.0150.9050.907,700
24 Jun 202249.8650.3048.1049.5149.5113,500
23 Jun 202249.1949.6348.0648.9248.928,400
22 Jun 202248.0050.3447.6049.4649.4612,200
21 Jun 202252.0354.3748.8949.3049.3023,100
17 Jun 202250.7752.7650.2352.2252.2232,700
16 Jun 202252.1252.1849.9550.9750.9724,400
15 Jun 202252.6054.0052.6053.5753.578,200
14 Jun 202251.9955.3151.9952.9552.9514,200
13 Jun 202252.2653.1849.5952.5952.5922,600
10 Jun 202255.4056.1052.8453.7353.7316,700
09 Jun 202257.5857.9057.0057.1457.144,400
08 Jun 202259.4559.4557.7158.0058.0019,000
07 Jun 202259.3759.9458.3559.3159.318,900
06 Jun 202259.6560.7058.5959.6259.626,100
03 Jun 202258.0659.8058.0158.5758.573,200
02 Jun 202259.5960.7359.0460.0060.009,600
01 Jun 202259.7160.8459.0759.3159.316,100
31 May 202261.0061.0059.5760.2460.248,400
27 May 202259.5461.0159.0160.6360.638,500
26 May 202258.0060.0058.0058.3258.3210,800
25 May 202257.1958.3956.5057.4957.499,300
24 May 202256.0156.6654.7955.9255.926,600
23 May 202255.0058.0055.0056.5556.5518,800
20 May 202256.0056.0053.0554.7154.7114,500
19 May 202253.7956.4053.7955.4755.4713,100
18 May 202255.7556.0453.5253.9953.9910,800
17 May 202256.8856.8855.0056.0156.0114,400
16 May 202254.0557.0753.5853.9853.9827,100
13 May 202249.8656.1249.8652.3052.3039,800
12 May 202242.0048.0542.0046.5146.5145,500
11 May 202244.2044.5043.0043.8043.8032,800
10 May 202244.5445.9243.6844.1644.1628,500
09 May 202245.1646.7543.9644.2544.2523,000
06 May 202246.6146.8944.4246.0746.0735,800
05 May 202249.1149.9047.1747.5047.5012,800
04 May 202248.5050.4948.5049.9649.964,700
03 May 202250.2850.2848.4249.2149.2110,000
02 May 202247.4050.5047.4049.0049.00117,000
29 Apr 202249.8651.0347.4147.4147.4115,300
28 Apr 202247.0050.0047.0050.0050.0015,800
27 Apr 202247.0049.4547.0047.8547.8514,800
26 Apr 202249.2649.5047.0747.6947.6922,400
25 Apr 202249.0050.6649.0049.5349.5310,100
22 Apr 202250.5050.5148.7750.0050.0013,900
21 Apr 202252.5052.6950.5551.2451.2412,000
20 Apr 202254.2054.2051.1752.5052.5024,300
19 Apr 202253.0454.5353.0454.0054.0012,000
18 Apr 202252.2954.4252.2953.8053.808,700
14 Apr 202251.1053.8851.1053.5353.5324,500
13 Apr 202250.3253.1750.3251.1051.1016,600
12 Apr 202252.0653.0550.1050.4050.4017,500
11 Apr 202252.9054.2551.6352.0552.0514,700
08 Apr 202251.3055.7551.3053.2653.2620,900
07 Apr 202251.8553.5051.0051.4051.4017,100
06 Apr 202250.0051.9249.1351.8551.8516,700
05 Apr 202250.2552.0050.1550.4850.4821,700
04 Apr 202251.8152.6050.8451.1851.1815,200
01 Apr 202250.3451.7450.3451.1451.1410,600
31 Mar 202251.1451.7750.1450.6250.6232,400
30 Mar 202252.8053.9051.3851.3851.3810,600
29 Mar 202251.4353.5150.6952.8052.8021,500
28 Mar 202250.0651.2049.1650.4750.4711,700
25 Mar 202250.4550.9848.5249.9749.9718,200
24 Mar 202249.4850.6849.2750.6850.6812,900
23 Mar 202250.3950.3948.5149.6949.6919,700
22 Mar 202248.2351.6048.2350.0050.0021,100
21 Mar 202247.8048.9046.8048.1248.1227,800
18 Mar 202246.2049.6046.2047.8347.8333,700
17 Mar 202246.9447.3945.6546.6346.6312,900
16 Mar 202244.0547.1344.0546.2846.2847,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...