Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

66.50

-0.30

(-0.45%)

At close: 04:00PM EDT

68.32

+1.82

(+2.74%)

After hours:

06:20PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	66.79	67.20	65.50	66.50	66.50	43,200
16 Apr 2024	66.81	67.95	66.47	66.80	66.80	40,700
15 Apr 2024	68.50	69.21	67.10	67.43	67.43	27,100
12 Apr 2024	71.14	71.14	68.13	68.13	68.13	30,300
11 Apr 2024	71.99	73.75	70.29	71.81	71.81	54,200
10 Apr 2024	72.86	74.30	71.61	72.46	72.46	26,000
09 Apr 2024	74.00	74.93	72.42	74.18	74.18	29,600
08 Apr 2024	75.36	76.50	74.02	74.24	74.24	59,300
05 Apr 2024	73.40	75.77	72.74	75.30	75.30	33,800
04 Apr 2024	73.07	74.02	72.80	73.59	73.59	35,800
03 Apr 2024	72.55	73.40	72.17	72.98	72.98	27,000
02 Apr 2024	71.92	73.81	71.27	72.89	72.89	47,600
01 Apr 2024	75.63	75.63	72.60	73.04	73.04	30,200
28 Mar 2024	73.33	78.00	73.33	75.89	75.89	59,700
27 Mar 2024	71.35	72.35	70.34	72.00	72.00	29,200
26 Mar 2024	71.23	72.26	70.56	70.80	70.80	17,200
25 Mar 2024	71.00	72.02	69.18	70.48	70.48	48,500
22 Mar 2024	72.97	73.37	70.77	70.77	70.77	20,400
21 Mar 2024	72.77	73.90	71.97	73.39	73.39	48,500
20 Mar 2024	70.60	72.94	70.60	72.94	72.94	29,200
19 Mar 2024	71.51	72.10	70.60	70.91	70.91	23,700
18 Mar 2024	72.80	73.29	71.66	72.09	72.09	41,300
15 Mar 2024	71.43	72.93	71.43	72.71	72.71	31,400
14 Mar 2024	72.45	72.98	70.92	72.16	72.16	38,100
13 Mar 2024	74.00	74.65	72.29	72.70	72.70	19,500
12 Mar 2024	73.74	74.72	72.79	74.00	74.00	32,300
11 Mar 2024	77.20	77.50	72.79	73.45	73.45	45,100
08 Mar 2024	76.48	77.66	76.25	76.49	76.49	20,700
07 Mar 2024	75.50	76.50	74.40	76.05	76.05	27,000
06 Mar 2024	74.57	76.12	73.13	76.01	76.01	44,600
05 Mar 2024	71.75	74.07	71.50	73.71	73.71	53,300
04 Mar 2024	77.78	77.78	70.49	71.52	71.52	50,200
01 Mar 2024	76.58	78.11	76.00	77.01	77.01	30,100
29 Feb 2024	75.27	77.20	74.52	77.07	77.07	29,400
28 Feb 2024	72.27	75.96	71.95	74.95	74.95	42,700
27 Feb 2024	72.01	73.90	71.85	73.24	73.24	46,800
26 Feb 2024	69.54	72.62	69.14	72.00	72.00	50,800
23 Feb 2024	67.28	71.39	67.24	71.00	71.00	79,300
22 Feb 2024	67.55	68.61	65.39	67.68	67.68	18,500
21 Feb 2024	67.00	67.62	66.73	67.55	67.55	20,100
20 Feb 2024	65.58	67.69	64.90	67.55	67.55	25,000
16 Feb 2024	66.41	66.90	65.53	66.14	66.14	21,000
15 Feb 2024	64.91	67.59	64.18	66.83	66.83	21,000
14 Feb 2024	61.88	65.16	59.00	65.15	65.15	93,300
13 Feb 2024	65.46	66.64	64.62	64.62	64.62	24,500
12 Feb 2024	65.65	66.90	65.10	66.28	66.28	27,000
09 Feb 2024	66.18	66.94	65.06	65.98	65.98	19,600
08 Feb 2024	66.00	66.93	65.39	66.52	66.52	28,600
07 Feb 2024	66.55	66.55	65.00	65.92	65.92	16,900
06 Feb 2024	66.79	67.47	65.57	65.81	65.81	19,400
05 Feb 2024	64.56	67.33	64.02	65.81	65.81	35,800
02 Feb 2024	65.00	65.52	64.22	64.72	64.72	17,700
01 Feb 2024	65.64	65.70	63.96	64.98	64.98	49,700
31 Jan 2024	64.25	65.64	64.05	64.82	64.82	45,800
30 Jan 2024	65.74	66.88	64.60	64.60	64.60	22,000
29 Jan 2024	66.05	66.61	65.61	65.74	65.74	31,000
26 Jan 2024	66.65	67.82	66.05	66.05	66.05	21,200
25 Jan 2024	67.60	68.84	66.47	67.24	67.24	29,300
24 Jan 2024	68.12	69.53	67.47	67.63	67.63	25,400
23 Jan 2024	68.99	70.90	68.20	68.21	68.21	27,300
22 Jan 2024	69.10	69.70	67.93	68.49	68.49	10,500
19 Jan 2024	68.51	69.00	67.46	68.35	68.35	17,100
18 Jan 2024	69.20	69.35	67.80	68.58	68.58	23,400
17 Jan 2024	69.78	70.00	67.80	69.20	69.20	15,200
16 Jan 2024	73.00	73.00	70.53	70.53	70.53	9,800
12 Jan 2024	72.69	73.60	71.22	73.10	73.10	14,500
11 Jan 2024	71.71	73.13	70.41	73.13	73.13	14,000
10 Jan 2024	70.70	72.00	70.37	71.71	71.71	16,800
09 Jan 2024	71.60	72.45	70.09	71.02	71.02	17,100
08 Jan 2024	68.70	72.95	68.44	72.09	72.09	27,000
05 Jan 2024	66.76	68.44	66.02	68.44	68.44	34,800
04 Jan 2024	67.31	68.25	66.61	66.97	66.97	18,200
03 Jan 2024	67.10	68.52	66.10	67.31	67.31	22,100
02 Jan 2024	69.56	69.95	66.25	67.06	67.06	19,900
29 Dec 2023	69.10	71.24	69.10	69.56	69.56	21,000
28 Dec 2023	69.59	71.21	69.00	69.60	69.60	20,500
27 Dec 2023	70.67	71.50	69.56	70.43	70.43	24,400
26 Dec 2023	70.04	72.14	69.70	70.87	70.87	19,700
22 Dec 2023	71.16	72.39	70.04	70.04	70.04	31,700
21 Dec 2023	72.18	72.18	70.00	71.25	71.25	48,500
20 Dec 2023	72.68	72.92	70.95	70.95	70.95	18,300
19 Dec 2023	70.22	73.33	70.22	72.68	72.68	17,500
18 Dec 2023	73.93	73.93	70.34	70.70	70.70	18,700
15 Dec 2023	72.26	73.78	71.33	73.54	73.54	68,000
14 Dec 2023	75.10	75.50	70.79	72.97	72.97	26,500
13 Dec 2023	73.22	75.00	72.00	74.06	74.06	24,000
12 Dec 2023	73.01	75.02	71.50	72.97	72.97	26,400
11 Dec 2023	75.80	76.29	70.99	72.69	72.69	35,800
08 Dec 2023	75.02	76.59	75.02	76.23	76.23	23,700
07 Dec 2023	75.10	75.89	73.72	75.36	75.36	17,900
06 Dec 2023	74.45	75.60	74.04	74.97	74.97	40,400
05 Dec 2023	73.31	74.51	73.10	74.45	74.45	14,900
04 Dec 2023	73.84	74.50	72.01	74.19	74.19	24,000
01 Dec 2023	73.02	74.52	72.98	74.00	74.00	15,500
30 Nov 2023	72.75	73.55	72.37	73.02	73.02	14,700
29 Nov 2023	72.54	73.49	71.84	73.00	73.00	21,400
28 Nov 2023	70.66	74.00	70.66	72.57	72.57	35,800
27 Nov 2023	70.00	71.29	70.00	70.66	70.66	8,100
24 Nov 2023	70.24	71.00	69.46	71.00	71.00	6,700
22 Nov 2023	69.94	71.47	69.56	70.96	70.96	11,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5919-0.0000(-0.01%)

NZD/EUR0.5540-0.0002(-0.04%)

ALL ORDS7,892.70+31.70(+0.40%)

ASX 2007,636.70+31.10(+0.41%)

OIL82.84+0.15(+0.18%)

Gravity Co., Ltd. (GRVY)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5919
-0.0000(-0.01%)

NZD/EUR
0.5540
-0.0002(-0.04%)

ALL ORDS
7,892.70
+31.70(+0.40%)

ASX 200
7,636.70
+31.10(+0.41%)

OIL
82.84
+0.15(+0.18%)