New Zealand markets closed

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.06+1.17 (+1.99%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202258.3760.9057.0260.0660.0625,221
27 Jan 202258.0060.8358.0058.8958.8940,000
26 Jan 202262.1063.9959.1559.4659.4632,200
25 Jan 202260.7162.0059.1061.6061.6015,500
24 Jan 202259.0161.9257.1561.9261.9268,300
21 Jan 202264.8064.8060.1460.1460.1430,900
20 Jan 202265.0067.8164.0364.7764.7721,900
19 Jan 202265.1666.9764.5064.5064.5024,100
18 Jan 202266.4467.2165.0765.3665.3638,300
14 Jan 202265.2466.4564.3366.3066.3021,600
13 Jan 202266.5067.1865.0065.6565.6528,200
12 Jan 202267.3667.6964.7866.4366.4333,700
11 Jan 202267.0968.6566.1267.2167.2123,100
10 Jan 202268.0068.0065.0266.4666.4635,800
07 Jan 202268.0069.5065.4568.5268.5248,100
06 Jan 202268.5070.4568.0068.8068.8021,800
05 Jan 202270.1571.5667.6269.3669.3627,000
04 Jan 202270.0772.0068.5070.5070.5030,400
03 Jan 202268.8871.3468.0070.0070.0030,300
31 Dec 202170.3970.6368.1268.1268.1223,700
30 Dec 202171.5172.7469.5069.9869.9859,400
29 Dec 202170.0273.4068.5570.6570.6560,500
28 Dec 202168.9974.7768.8770.0270.0252,200
27 Dec 202168.5171.0067.6569.2369.23153,100
23 Dec 202169.0170.9968.4769.7169.7134,600
22 Dec 202170.0073.0067.1369.5969.5938,800
21 Dec 202166.5070.8666.0070.7370.7351,700
20 Dec 202165.0266.9364.4166.5066.5050,400
17 Dec 202166.0169.4864.1466.5466.54130,900
16 Dec 202170.0072.2767.0267.2267.2259,800
15 Dec 202169.0070.7666.9169.7669.7639,600
14 Dec 202170.5071.9966.9770.0970.0941,200
13 Dec 202173.1173.1169.2570.4470.4475,600
10 Dec 202177.0678.0573.9075.1975.1922,800
09 Dec 202177.1478.2576.0077.2977.2918,500
08 Dec 202177.8679.8476.5077.7677.7620,300
07 Dec 202180.0081.6477.4678.7178.7113,700
06 Dec 202176.5080.0074.2178.1978.1922,300
03 Dec 202180.4280.4275.8477.0177.0126,000
02 Dec 202176.0579.9475.5779.7579.7533,100
01 Dec 202179.9181.0075.0075.6975.6944,000
30 Nov 202179.6980.5078.1178.5178.5115,700
29 Nov 202180.2082.0076.7778.7778.7722,900
26 Nov 202181.1581.1576.0180.1080.1033,600
24 Nov 202180.8183.8079.2082.7282.7225,100
23 Nov 202183.2684.0079.2081.4281.4236,700
22 Nov 202184.7385.6581.5584.4184.4131,000
19 Nov 202185.2088.9684.0384.5984.5925,400
18 Nov 202187.9887.9884.0285.1685.1631,700
17 Nov 202190.0890.0885.5087.4787.4746,900
16 Nov 202191.5193.8390.2090.6090.6039,200
15 Nov 202199.7999.7990.1092.6792.6781,900
12 Nov 2021116.00116.0095.0098.9698.96130,800
11 Nov 2021106.67113.95106.67111.50111.5056,300
10 Nov 2021103.30107.30102.50103.52103.5227,800
09 Nov 2021103.71104.00102.64103.03103.0311,800
08 Nov 2021102.36105.48102.36103.71103.7113,400
05 Nov 2021103.21104.00100.89101.97101.9710,500
04 Nov 2021100.80105.24100.80103.21103.2114,000
03 Nov 2021101.07102.80100.00100.54100.5415,100
02 Nov 2021105.29105.2999.93101.90101.9018,700
01 Nov 2021108.92110.00105.52106.70106.7017,600
29 Oct 2021107.50112.00107.50109.32109.3218,700
28 Oct 2021102.00107.00102.00106.03106.0315,100
27 Oct 2021103.00103.80101.20101.96101.96101,000
26 Oct 2021102.10107.00102.10103.23103.2326,700
25 Oct 2021100.01102.81100.01101.48101.4821,000
22 Oct 2021104.14104.1498.6099.8999.8914,100
21 Oct 2021103.00104.83101.75103.66103.6613,800
20 Oct 202199.10104.5099.10102.69102.6919,600
19 Oct 202195.00100.4795.0099.8599.8522,000
18 Oct 202193.6996.7293.6995.0095.0010,300
15 Oct 202192.50100.8192.4993.6993.6936,000
14 Oct 202191.0097.9088.8092.2092.2063,300
13 Oct 202188.0092.2888.0090.5290.5212,400
12 Oct 202188.0690.0287.2087.3187.3112,300
11 Oct 202189.5589.5587.6088.0088.008,700
08 Oct 202190.9291.1089.1289.1289.126,500
07 Oct 202188.4692.2588.4690.0090.0015,700
06 Oct 202188.1088.4987.1287.3387.338,100
05 Oct 202187.2791.1387.2787.5087.5011,600
04 Oct 202190.0090.7487.6187.6287.6215,000
01 Oct 202190.5592.8088.2291.6991.6911,500
30 Sep 202190.6791.2790.0090.4690.466,900
29 Sep 202190.0091.1989.0089.9089.908,000
28 Sep 202191.0091.0087.2589.6589.6528,600
27 Sep 202193.0093.0091.1191.6591.6527,300
24 Sep 202196.7596.7592.2193.2493.2420,100
23 Sep 202193.6095.9793.5595.3295.3212,500
22 Sep 202191.3094.7391.3093.3893.389,100
21 Sep 202191.2294.5391.0691.2691.269,500
20 Sep 202192.0993.5089.0091.0291.0238,800
17 Sep 202195.9596.5693.6196.5096.5022,900
16 Sep 202198.0199.2596.5196.7896.7815,700
15 Sep 202197.7599.2297.5099.1399.1312,700
14 Sep 2021102.00105.0898.1299.0099.0014,700
13 Sep 2021105.00106.00100.36101.50101.5016,400
10 Sep 2021103.23107.19100.55104.77104.7720,600
09 Sep 2021102.52106.06101.02102.37102.3720,800
08 Sep 2021106.97108.95100.78101.63101.6328,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...