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

Gravity Ltd ADR (NQ: GRVY )

68.19 +0.69 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2017 24.70 27.45 24.70 26.75 92,946 +2.10(+8.52%)
Oct 30, 2017 26.00 26.98 23.00 24.65 296,392 -3.51(-12.45%)
Oct 27, 2017 27.39 28.60 26.10 28.16 91,956 +0.86(+3.15%)
Oct 26, 2017 27.45 28.07 26.00 27.30 58,212 -0.49(-1.78%)
Oct 25, 2017 25.84 28.43 24.30 27.79 196,720 +1.79(+6.88%)
Oct 24, 2017 30.00 30.00 26.01 26.00 201,416 -3.99(-13.30%)
Oct 23, 2017 28.50 31.36 28.49 29.99 155,196 +0.77(+2.65%)
Oct 20, 2017 31.63 33.37 28.55 29.21 314,552 -2.46(-7.75%)
Oct 19, 2017 27.25 31.73 25.75 31.67 562,506 +5.24(+19.80%)
Oct 18, 2017 26.75 29.27 25.52 26.43 450,800 +1.39(+5.57%)
Oct 17, 2017 21.72 27.00 21.50 25.04 461,704 +3.70(+17.31%)
Oct 16, 2017 18.80 21.50 18.80 21.34 234,192 +2.86(+15.47%)
Oct 13, 2017 17.84 18.24 17.84 18.48 60,576 +0.39(+2.16%)
Oct 12, 2017 16.65 18.42 16.65 18.09 132,846 +1.47(+8.84%)
Oct 11, 2017 15.68 17.09 15.68 16.62 54,910 +0.95(+6.06%)
Oct 10, 2017 15.26 16.00 15.24 15.68 34,786 +1.17(+8.10%)
Oct 09, 2017 16.55 16.55 14.25 14.50 60,378 -1.98(-12.01%)
Oct 06, 2017 16.71 16.75 16.20 16.48 31,112 +0.38(+2.33%)
Oct 05, 2017 16.18 16.60 15.94 16.11 22,018 +0.02(+0.09%)
Oct 04, 2017 16.44 17.00 16.09 16.09 35,082 -0.15(-0.92%)
Oct 03, 2017 15.56 16.25 15.56 16.24 27,026 +0.68(+4.37%)
Oct 02, 2017 15.70 15.70 15.25 15.56 9,990 -0.17(-1.08%)
Sep 29, 2017 15.65 16.32 15.65 15.73 38,378 -0.17(-1.07%)
Sep 28, 2017 15.97 17.54 15.51 15.90 174,100 -0.07(-0.47%)
Sep 27, 2017 14.32 16.24 14.25 15.97 163,340 +1.92(+13.70%)
Sep 26, 2017 14.61 14.74 13.41 14.05 49,782 -0.27(-1.92%)
Sep 25, 2017 14.35 14.88 13.60 14.32 50,228 +0.33(+2.39%)
Sep 22, 2017 14.88 14.88 13.55 13.99 50,594 -0.44(-3.02%)
Sep 21, 2017 14.20 14.66 14.15 14.43 23,934 +0.26(+1.80%)
Sep 20, 2017 14.09 14.71 13.80 14.17 41,838 +0.06(+0.46%)
Sep 19, 2017 13.34 14.24 12.70 14.11 65,810 +0.46(+3.37%)
Sep 18, 2017 14.08 14.51 12.96 13.64 171,150 -0.93(-6.38%)
Sep 15, 2017 12.47 15.23 12.35 14.57 219,662 +2.23(+18.06%)
Sep 14, 2017 10.87 12.45 10.87 12.35 78,480 +1.34(+12.18%)
Sep 13, 2017 10.99 11.25 10.99 11.01 22,386 +0.15(+1.34%)
Sep 12, 2017 10.53 11.35 10.53 10.86 33,946 +0.47(+4.52%)
Sep 11, 2017 10.31 10.74 10.31 10.39 44,650 +0.24(+2.36%)
Sep 08, 2017 9.580 10.24 9.580 10.15 22,668 +0.40(+4.10%)
Sep 07, 2017 9.445 9.750 9.405 9.750 6,828 +0.38(+4.00%)
Sep 06, 2017 9.495 9.495 9.375 9.375 1,976 -0.19(-1.99%)
Sep 05, 2017 9.305 9.575 9.250 9.565 4,462 -0.02(-0.16%)
Sep 01, 2017 9.500 9.580 9.500 9.580 11,706 -0.06(-0.67%)
Aug 31, 2017 9.605 9.650 9.500 9.645 10,704 -0.16(-1.63%)
Aug 30, 2017 9.810 9.850 9.715 9.805 2,840 -0.19(-1.85%)
Aug 29, 2017 10.000 10.00 9.305 9.990 17,478 -0.01(-0.10%)
Aug 28, 2017 9.878 10.01 9.775 10.00 35,474 +0.10(+1.01%)
Aug 25, 2017 9.775 9.975 9.745 9.900 13,350 +0.10(+1.02%)
Aug 24, 2017 9.350 9.800 9.350 9.800 11,106 +0.44(+4.64%)
Aug 23, 2017 9.277 9.800 9.277 9.365 15,974 -0.06(-0.69%)
Aug 22, 2017 9.240 9.475 9.240 9.430 8,592 +0.18(+1.95%)
Aug 21, 2017 9.070 9.250 9.060 9.250 7,986 +0.18(+1.98%)
Aug 18, 2017 8.945 9.090 8.820 9.070 10,148 +0.10(+1.06%)
Aug 17, 2017 8.667 8.975 8.570 8.975 4,402 +0.00(+0.00%)
Aug 16, 2017 8.455 8.970 8.440 8.975 19,752 +0.52(+6.15%)
Aug 15, 2017 8.623 8.735 8.383 8.455 19,398 -0.10(-1.17%)
Aug 14, 2017 8.690 8.690 8.275 8.555 35,698 -0.12(-1.33%)
Aug 11, 2017 9.080 9.080 8.400 8.670 34,928 -0.40(-4.46%)
Aug 10, 2017 8.840 9.730 8.840 9.075 66,920 +0.30(+3.42%)
Aug 09, 2017 8.275 9.800 8.275 8.775 200,668 +1.30(+17.39%)
Aug 08, 2017 7.060 7.500 7.050 7.475 34,658 +0.17(+2.40%)
Aug 07, 2017 7.410 7.415 6.590 7.300 62,816 -0.29(-3.88%)
Aug 04, 2017 7.500 7.595 7.250 7.595 14,426 -0.00(-0.07%)
Aug 03, 2017 7.490 8.045 7.450 7.600 9,516 -0.10(-1.30%)
Aug 02, 2017 7.485 7.700 7.255 7.700 12,692 +0.25(+3.36%)
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.