Skip to main content

Gravity Ltd ADR (NQ: GRVY )

83.55 -0.67 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 84.22 85.09 82.11 83.55 46,287 -0.67(-0.80%)
Jun 18, 2024 84.93 85.74 83.91 84.22 15,363 -0.71(-0.84%)
Jun 17, 2024 83.00 85.00 82.80 84.93 48,534 +1.73(+2.08%)
Jun 14, 2024 83.00 83.94 82.51 83.20 30,587 +0.10(+0.12%)
Jun 13, 2024 83.68 84.27 80.34 83.10 61,118 -0.87(-1.04%)
Jun 12, 2024 86.37 87.99 83.97 83.97 31,953 -1.03(-1.21%)
Jun 11, 2024 84.80 85.47 81.75 85.00 15,729 -0.73(-0.85%)
Jun 10, 2024 88.45 88.45 85.10 85.73 44,853 -2.31(-2.62%)
Jun 07, 2024 81.69 88.85 81.69 88.04 83,303 +5.66(+6.87%)
Jun 06, 2024 81.20 83.08 80.17 82.38 38,846 +1.31(+1.62%)
Jun 05, 2024 79.99 81.43 78.66 81.07 68,398 +1.71(+2.15%)
Jun 04, 2024 78.77 79.74 77.52 79.36 58,316 +0.98(+1.25%)
Jun 03, 2024 76.28 78.59 75.56 78.38 54,279 +2.98(+3.95%)
May 31, 2024 74.99 75.50 73.84 75.40 50,396 -0.10(-0.13%)
May 30, 2024 74.01 75.62 73.59 75.50 30,674 +0.79(+1.06%)
May 29, 2024 72.88 74.84 72.88 74.71 32,574 +1.02(+1.38%)
May 28, 2024 73.04 73.90 72.05 73.69 15,470 +1.16(+1.60%)
May 24, 2024 72.70 74.00 72.10 72.53 27,523 -0.49(-0.67%)
May 23, 2024 73.32 75.31 72.05 73.02 64,611 -0.80(-1.08%)
May 22, 2024 72.00 75.61 71.18 73.82 34,577 +1.91(+2.66%)
May 21, 2024 72.68 73.97 71.88 71.91 25,111 -2.49(-3.35%)
May 20, 2024 73.89 75.48 72.63 74.40 47,536 +1.13(+1.54%)
May 17, 2024 74.13 75.29 73.18 73.27 43,845 -0.86(-1.16%)
May 16, 2024 74.34 75.03 73.00 74.13 20,109 -0.34(-0.46%)
May 15, 2024 73.94 74.68 71.70 74.47 37,952 +1.23(+1.68%)
May 14, 2024 72.14 73.59 72.01 73.24 44,804 +0.67(+0.92%)
May 13, 2024 74.62 74.80 72.22 72.57 35,707 -1.95(-2.62%)
May 10, 2024 69.08 75.44 69.08 74.52 130,686 +7.52(+11.22%)
May 09, 2024 68.65 68.65 65.90 67.00 46,517 -0.64(-0.95%)
May 08, 2024 67.26 68.50 66.50 67.64 54,496 -0.12(-0.18%)
May 07, 2024 68.43 68.66 67.48 67.76 18,898 -0.43(-0.63%)
May 06, 2024 66.95 68.45 66.91 68.19 36,145 +0.69(+1.02%)
May 03, 2024 66.10 68.00 65.97 67.50 29,626 +1.37(+2.07%)
May 02, 2024 66.54 67.46 65.03 66.13 36,108 +0.58(+0.88%)
May 01, 2024 65.01 66.07 64.96 65.55 18,199 +0.25(+0.38%)
Apr 30, 2024 65.81 66.47 65.02 65.30 22,405 -1.17(-1.76%)
Apr 29, 2024 66.65 67.02 66.15 66.47 24,037 -0.14(-0.21%)
Apr 26, 2024 67.00 67.52 66.22 66.61 19,247 -0.08(-0.12%)
Apr 25, 2024 67.00 67.61 66.40 66.69 25,506 -1.16(-1.71%)
Apr 24, 2024 67.72 68.56 67.00 67.85 23,932 +0.22(+0.33%)
Apr 23, 2024 67.94 68.65 67.17 67.63 42,964 +0.02(+0.03%)
Apr 22, 2024 67.00 68.01 67.00 67.61 27,667 +1.17(+1.76%)
Apr 19, 2024 65.93 67.06 65.93 66.44 24,590 -0.07(-0.11%)
Apr 18, 2024 66.51 68.09 65.56 66.51 22,844 +0.01(+0.02%)
Apr 17, 2024 66.79 67.20 65.50 66.50 43,172 -0.30(-0.45%)
Apr 16, 2024 66.81 67.95 66.47 66.80 40,730 -0.63(-0.93%)
Apr 15, 2024 68.50 69.21 67.10 67.43 27,097 -0.70(-1.03%)
Apr 12, 2024 71.14 71.14 68.13 68.13 30,353 -3.68(-5.12%)
Apr 11, 2024 71.99 73.75 70.29 71.81 54,248 -0.65(-0.90%)
Apr 10, 2024 72.86 74.30 71.61 72.46 25,956 -1.72(-2.32%)
Apr 09, 2024 74.00 74.93 72.42 74.18 29,644 -0.06(-0.08%)
Apr 08, 2024 75.36 76.50 74.02 74.24 59,340 -1.06(-1.41%)
Apr 05, 2024 73.40 75.77 72.74 75.30 33,826 +1.71(+2.32%)
Apr 04, 2024 73.07 74.02 72.80 73.59 35,807 +0.61(+0.84%)
Apr 03, 2024 72.55 73.40 72.17 72.98 27,047 +0.09(+0.12%)
Apr 02, 2024 71.92 73.81 71.27 72.89 47,565 -0.15(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.