Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gravity Ltd ADR (NQ: GRVY )

68.07 -0.12 (-0.18%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 187.00 189.00 174.33 179.28 40,100 -6.47(-3.48%)
Jan 28, 2021 166.51 186.80 166.31 185.75 78,292 +17.35(+10.30%)
Jan 27, 2021 172.33 176.79 160.00 168.40 92,882 -12.05(-6.68%)
Jan 26, 2021 181.45 182.44 174.00 180.45 52,043 -0.05(-0.03%)
Jan 25, 2021 187.00 188.00 175.01 180.50 64,372 -1.00(-0.55%)
Jan 22, 2021 176.00 192.89 176.00 181.50 92,000 +1.00(+0.55%)
Jan 21, 2021 184.52 184.52 175.39 180.50 55,748 -0.07(-0.04%)
Jan 20, 2021 180.00 186.70 171.32 180.57 108,988 +0.32(+0.18%)
Jan 19, 2021 190.02 190.02 179.11 180.25 99,613 -9.77(-5.14%)
Jan 15, 2021 195.03 195.03 178.27 190.02 79,600 -4.49(-2.31%)
Jan 14, 2021 192.99 198.98 190.58 194.51 63,421 +4.82(+2.54%)
Jan 13, 2021 204.64 204.64 187.01 189.69 96,997 -13.52(-6.65%)
Jan 12, 2021 207.30 211.00 198.07 203.21 47,959 -3.93(-1.90%)
Jan 11, 2021 213.99 213.99 201.61 207.14 78,752 -7.04(-3.29%)
Jan 08, 2021 221.77 223.00 206.72 214.18 77,200 -2.64(-1.22%)
Jan 07, 2021 211.89 222.00 211.89 216.82 74,441 +7.63(+3.65%)
Jan 06, 2021 217.08 217.08 201.11 209.19 119,015 -3.76(-1.77%)
Jan 05, 2021 200.89 213.00 199.99 212.95 120,531 +17.49(+8.95%)
Jan 04, 2021 187.30 204.94 185.50 195.46 104,555 +14.72(+8.14%)
Dec 31, 2020 180.74 180.74 180.74 56,523 -14.68(-7.51%)
Dec 30, 2020 197.45 197.45 190.00 195.42 56,523 +1.69(+0.87%)
Dec 29, 2020 198.89 200.50 185.50 193.73 69,152 -2.96(-1.50%)
Dec 28, 2020 209.70 209.99 185.00 196.69 123,564 -3.91(-1.95%)
Dec 24, 2020 210.14 210.14 195.55 200.60 63,200 -9.89(-4.70%)
Dec 23, 2020 225.00 228.32 200.01 210.49 104,809 -6.46(-2.98%)
Dec 22, 2020 229.77 239.90 210.00 216.95 197,684 -2.02(-0.92%)
Dec 21, 2020 211.33 220.48 208.00 218.97 157,261 +11.45(+5.52%)
Dec 18, 2020 197.00 207.59 195.50 207.52 132,600 +13.13(+6.75%)
Dec 17, 2020 195.00 199.44 191.13 194.39 57,736 +1.58(+0.82%)
Dec 16, 2020 181.00 194.67 180.62 192.81 83,527 +13.33(+7.43%)
Dec 15, 2020 176.03 183.40 175.50 179.48 67,664 +5.85(+3.37%)
Dec 14, 2020 179.27 181.00 171.53 173.63 46,092 -4.93(-2.76%)
Dec 11, 2020 170.55 178.84 168.70 178.56 44,800 +9.15(+5.40%)
Dec 10, 2020 172.31 174.88 167.00 169.41 48,212 -2.39(-1.39%)
Dec 09, 2020 184.78 184.88 170.01 171.80 44,217 -9.85(-5.42%)
Dec 08, 2020 174.00 181.65 168.10 181.65 48,195 +6.88(+3.94%)
Dec 07, 2020 182.79 182.79 167.87 174.77 59,990 -4.43(-2.47%)
Dec 04, 2020 183.62 194.90 176.75 179.20 106,700 +0.63(+0.35%)
Dec 03, 2020 175.00 182.00 173.80 178.57 69,555 +10.59(+6.30%)
Dec 02, 2020 167.78 171.13 162.15 167.98 24,873 -2.02(-1.19%)
Dec 01, 2020 177.73 178.83 162.52 170.00 66,649 -3.90(-2.24%)
Nov 30, 2020 169.00 175.00 156.42 173.90 124,591 +11.44(+7.04%)
Nov 27, 2020 154.99 169.45 153.66 162.46 132,400 +14.96(+10.14%)
Nov 25, 2020 134.33 147.85 134.22 147.50 105,200 +14.94(+11.27%)
Nov 24, 2020 134.85 137.00 130.50 132.56 25,707 -1.46(-1.09%)
Nov 23, 2020 140.26 140.26 133.00 134.02 25,818 -4.85(-3.49%)
Nov 20, 2020 137.94 140.99 135.41 138.87 26,000 +0.92(+0.67%)
Nov 19, 2020 129.20 138.90 129.20 137.95 23,401 +8.76(+6.78%)
Nov 18, 2020 134.28 134.35 127.33 129.19 28,772 -2.44(-1.85%)
Nov 17, 2020 137.37 138.00 130.50 131.63 46,836 -6.36(-4.61%)
Nov 16, 2020 145.03 145.03 135.28 137.99 46,132 -5.01(-3.50%)
Nov 13, 2020 146.22 148.00 135.10 143.00 70,300 +5.27(+3.83%)
Nov 12, 2020 139.00 145.00 134.90 137.73 72,786 +1.07(+0.78%)
Nov 11, 2020 123.19 137.00 123.19 136.66 64,239 +15.66(+12.94%)
Nov 10, 2020 123.21 126.00 117.53 121.00 55,095 -5.39(-4.26%)
Nov 09, 2020 136.85 138.00 121.90 126.39 46,135 -9.22(-6.80%)
Nov 06, 2020 134.40 136.50 130.35 135.61 21,200 +1.44(+1.07%)
Nov 05, 2020 135.40 141.44 132.31 134.17 39,672 -0.03(-0.02%)
Nov 04, 2020 125.31 135.00 123.43 134.20 75,338 +11.70(+9.55%)
Nov 03, 2020 119.81 124.53 118.63 122.50 16,947 +3.88(+3.27%)
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.