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

Gravity Ltd ADR (NQ: GRVY )

74.52 +7.52 (+11.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 5.275 5.275 5.275 0 +0.09(+1.73%)
Dec 29, 2016 5.485 5.500 5.255 5.185 37,946 -0.32(-5.73%)
Dec 28, 2016 5.447 5.885 5.305 5.500 65,632 +0.08(+1.38%)
Dec 27, 2016 5.435 5.435 5.300 5.425 7,560 +0.25(+4.83%)
Dec 23, 2016 5.175 5.175 5.175 0 +0.06(+1.10%)
Dec 22, 2016 5.310 5.310 5.083 5.119 2,692 -0.17(-3.24%)
Dec 21, 2016 5.315 5.315 5.290 5.290 514 +0.25(+4.86%)
Dec 20, 2016 4.960 5.191 4.875 5.045 9,982 +0.10(+2.02%)
Dec 19, 2016 5.145 5.237 4.985 4.945 8,826 -0.16(-3.13%)
Dec 16, 2016 5.315 5.315 5.105 5.105 16,086 -0.12(-2.39%)
Dec 15, 2016 5.115 5.265 5.105 5.230 3,390 +0.21(+4.08%)
Dec 14, 2016 5.070 5.221 5.010 5.025 26,588 +0.00(+0.00%)
Dec 13, 2016 5.190 5.350 5.010 5.025 43,950 -0.07(-1.47%)
Dec 12, 2016 5.175 5.440 5.095 5.100 83,204 -0.08(-1.45%)
Dec 09, 2016 4.975 5.360 4.975 5.175 108,494 +0.22(+4.55%)
Dec 08, 2016 5.196 5.370 4.950 4.950 23,146 +0.00(+0.00%)
Dec 07, 2016 4.960 5.455 4.950 4.950 8,222 -0.04(-0.90%)
Dec 06, 2016 5.035 5.035 4.925 4.995 47,080 -0.06(-1.19%)
Dec 05, 2016 5.120 5.165 5.025 5.055 78,296 -0.04(-0.88%)
Dec 02, 2016 5.400 5.400 5.090 5.100 45,598 -0.30(-5.56%)
Dec 01, 2016 5.450 5.595 5.400 5.400 14,974 -0.02(-0.46%)
Nov 30, 2016 5.518 5.535 5.425 5.425 11,190 -0.03(-0.55%)
Nov 29, 2016 5.375 5.545 5.375 5.455 8,884 +0.04(+0.83%)
Nov 28, 2016 5.455 5.637 5.380 5.410 19,884 -0.06(-1.02%)
Nov 25, 2016 5.495 5.952 5.350 5.466 48,994 +0.14(+2.55%)
Nov 23, 2016 5.330 5.330 5.330 0 -0.04(-0.74%)
Nov 22, 2016 4.875 5.700 4.875 5.370 252,124 +0.54(+11.30%)
Nov 21, 2016 4.730 4.990 4.710 4.825 18,412 +0.00(+0.00%)
Nov 18, 2016 5.085 5.105 4.655 4.825 177,096 -0.30(-5.95%)
Nov 17, 2016 5.435 5.650 4.975 5.130 151,604 -0.27(-5.00%)
Nov 16, 2016 5.945 5.974 5.350 5.400 72,686 -0.30(-5.35%)
Nov 15, 2016 5.460 6.000 5.460 5.705 25,900 +0.18(+3.30%)
Nov 14, 2016 5.950 6.225 5.400 5.522 179,530 -0.61(-9.90%)
Nov 11, 2016 6.300 6.525 5.975 6.130 122,074 -0.37(-5.63%)
Nov 10, 2016 6.800 6.980 6.280 6.495 302,848 -0.13(-1.96%)
Nov 09, 2016 6.255 6.925 6.255 6.625 114,046 +0.04(+0.53%)
Nov 08, 2016 7.500 7.570 6.270 6.590 319,550 -0.86(-11.54%)
Nov 07, 2016 6.590 7.450 6.305 7.450 623,578 +0.86(+13.09%)
Nov 04, 2016 5.320 7.315 5.320 6.588 1,102,532 +1.12(+20.55%)
Nov 03, 2016 5.590 5.710 5.250 5.465 374,774 -0.12(-2.24%)
Nov 02, 2016 5.300 5.975 5.200 5.590 1,118,898 +0.25(+4.68%)
Nov 01, 2016 5.295 5.645 5.100 5.340 1,221,270 +0.01(+0.28%)
Oct 31, 2016 5.005 5.780 4.550 5.325 4,767,358 +0.42(+8.67%)
Oct 28, 2016 2.925 6.370 2.925 4.900 6,030,950 +2.63(+115.38%)
Oct 27, 2016 2.375 2.625 2.250 2.275 9,694 -0.30(-11.65%)
Oct 26, 2016 2.575 2.578 2.575 2.575 1,200 +0.00(+0.00%)
Oct 21, 2016 2.655 2.575 2.575 2.575 4 -0.08(-3.01%)
Oct 20, 2016 2.535 2.660 2.535 2.655 608 +0.15(+6.20%)
Oct 19, 2016 2.429 2.500 2.429 2.500 1,402 +0.00(+0.00%)
Oct 18, 2016 2.375 2.500 2.375 2.500 824 -0.10(-3.85%)
Oct 17, 2016 2.550 2.605 2.500 2.600 17,232 +0.05(+1.96%)
Oct 14, 2016 2.600 2.600 2.550 2.550 3,574 +0.00(+0.00%)
Oct 13, 2016 2.570 2.570 2.550 2.550 4,382 -0.15(-5.45%)
Oct 12, 2016 2.619 2.697 2.619 2.697 2,500 +0.11(+4.33%)
Oct 11, 2016 2.645 2.645 2.500 2.585 15,524 -0.06(-2.27%)
Oct 06, 2016 2.635 2.645 2.645 2.645 136 +0.09(+3.52%)
Oct 05, 2016 2.680 2.735 2.555 2.555 5,690 -0.19(-7.09%)
Oct 04, 2016 2.750 2.750 2.750 2.750 834 +0.04(+1.48%)
Oct 03, 2016 2.595 2.725 2.535 2.710 41,644 +0.17(+6.48%)
Sep 30, 2016 2.620 2.620 2.545 2.545 3,892 -0.04(-1.36%)
Sep 29, 2016 2.640 2.675 2.550 2.580 39,246 -0.02(-0.79%)
Sep 28, 2016 2.565 2.690 2.560 2.600 41,604 -0.03(-1.31%)
Sep 27, 2016 2.570 2.705 2.570 2.635 18,670 -0.04(-1.31%)
Sep 26, 2016 2.651 2.725 2.651 2.670 2,462 -0.02(-0.74%)
Sep 23, 2016 2.705 2.705 2.425 2.690 40,688 -0.02(-0.74%)
Sep 22, 2016 2.715 2.715 2.700 2.710 4,446 +0.01(+0.37%)
Sep 21, 2016 2.615 2.700 2.615 2.700 600 -0.02(-0.74%)
Sep 20, 2016 2.739 2.739 2.675 2.720 5,134 +0.02(+0.74%)
Sep 19, 2016 2.700 2.750 2.695 2.700 18,044 -0.00(-0.13%)
Sep 16, 2016 2.700 2.705 2.700 2.704 33,864 -0.05(-1.69%)
Sep 15, 2016 2.735 2.750 2.710 2.750 9,982 +0.05(+1.85%)
Sep 13, 2016 2.750 2.700 2.700 2.700 13,600 +0.00(+0.04%)
Sep 12, 2016 2.690 2.700 2.690 2.699 5,372 +0.05(+1.75%)
Sep 09, 2016 2.625 2.750 2.625 2.652 39,968 +0.03(+1.05%)
Sep 08, 2016 2.625 2.625 2.625 2.625 724 -0.04(-1.55%)
Sep 07, 2016 2.625 2.675 2.620 2.666 6,688 +0.03(+1.00%)
Sep 06, 2016 2.560 2.640 2.560 2.640 1,696 +0.08(+3.33%)
Sep 02, 2016 2.525 2.555 2.555 2.555 10,200 +0.01(+0.39%)
Sep 01, 2016 2.445 2.545 2.445 2.545 26,302 +0.15(+6.20%)
Aug 31, 2016 2.325 2.485 2.325 2.396 11,944 +0.11(+4.65%)
Aug 30, 2016 2.250 2.350 2.205 2.290 14,600 +0.09(+4.09%)
Aug 26, 2016 2.390 2.200 2.200 2.200 77,800 -0.01(-0.45%)
Aug 25, 2016 2.225 2.225 2.200 2.210 2,648 +0.00(+0.03%)
Aug 24, 2016 2.205 2.303 2.205 2.209 1,572 -0.04(-1.81%)
Aug 23, 2016 2.200 2.325 2.200 2.250 35,888 +0.03(+1.56%)
Aug 22, 2016 2.050 2.245 2.050 2.215 32,024 +0.07(+3.04%)
Aug 19, 2016 2.160 2.215 2.060 2.150 34,104 +0.03(+1.49%)
Aug 18, 2016 2.118 2.118 2.118 2.118 200 -0.01(-0.54%)
Aug 17, 2016 2.216 2.216 2.085 2.130 10,840 -0.05(-2.29%)
Aug 16, 2016 2.205 2.215 2.112 2.180 7,408 +0.03(+1.44%)
Aug 15, 2016 2.067 2.149 2.067 2.149 2,550 -0.01(-0.51%)
Aug 12, 2016 2.160 2.160 2.160 2.160 600 +0.04(+1.65%)
Aug 11, 2016 2.115 2.125 2.115 2.125 522 -0.02(-1.16%)
Aug 10, 2016 2.170 2.220 2.085 2.150 7,670 -0.00(-0.23%)
Aug 09, 2016 2.080 2.155 2.076 2.155 7,014 -0.08(-3.36%)
Aug 08, 2016 2.240 2.240 2.225 2.230 650 -0.02(-0.89%)
Aug 05, 2016 2.250 2.250 2.250 2.250 324 +0.15(+7.14%)
Aug 04, 2016 2.210 2.210 2.050 2.100 41,434 -0.10(-4.55%)
Aug 03, 2016 2.450 2.450 2.175 2.200 54,910 -0.19(-7.95%)
Aug 02, 2016 2.136 2.425 2.130 2.390 237,392 +0.21(+9.55%)
Jul 29, 2016 2.235 2.182 2.182 2.182 10 -0.02(-0.84%)
Jul 28, 2016 2.073 2.200 1.975 2.200 8,060 +0.08(+3.53%)
Jul 27, 2016 2.240 2.300 2.125 2.125 9,746 -0.14(-6.18%)
Jul 26, 2016 2.185 2.433 2.065 2.265 53,068 +0.07(+3.21%)
Jul 25, 2016 2.260 2.260 2.165 2.195 4,002 +0.04(+1.84%)
Jul 22, 2016 2.383 2.385 2.100 2.155 28,412 -0.07(-3.15%)
Jul 21, 2016 2.004 2.490 1.995 2.225 111,042 +0.25(+12.69%)
Jul 20, 2016 1.960 1.975 1.955 1.974 2,298 -0.06(-2.97%)
Jul 19, 2016 2.025 2.035 1.850 2.035 2,702 +0.00(+0.00%)
Jul 18, 2016 1.825 2.079 1.825 2.035 19,800 +0.21(+11.50%)
Jul 15, 2016 1.950 1.998 1.825 1.825 6,202 -0.12(-6.41%)
Jul 14, 2016 1.950 1.950 1.950 1.950 1,152 -0.05(-2.50%)
Jul 13, 2016 2.000 2.000 2.000 2.000 292 +0.00(+0.00%)
Jul 12, 2016 2.165 2.165 2.000 2.000 2,480 -0.21(-9.66%)
Jul 11, 2016 2.214 2.214 2.214 2.214 702 -0.00(-0.02%)
Jul 08, 2016 2.160 2.214 2.160 2.214 2,000 +0.04(+1.81%)
Jul 01, 2016 2.220 2.175 2.175 2.175 84 -0.18(-7.45%)
Jun 30, 2016 2.350 2.350 2.350 2.350 3,228 -0.01(-0.42%)
Jun 29, 2016 2.350 2.360 2.235 2.360 4,026 +0.09(+3.96%)
Jun 28, 2016 2.272 2.272 2.200 2.270 2,224 +0.02(+0.92%)
Jun 27, 2016 2.171 2.249 2.170 2.249 902 -0.03(-1.35%)
Jun 23, 2016 2.280 2.280 2.280 2.280 10 -0.02(-0.87%)
Jun 22, 2016 2.300 2.300 2.300 2.300 802 -0.03(-1.29%)
Jun 20, 2016 2.330 2.330 2.330 2.330 200 -0.02(-0.85%)
Jun 17, 2016 2.245 2.350 2.245 2.350 11,388 +0.01(+0.43%)
Jun 15, 2016 2.340 2.340 2.340 2.340 6 +0.13(+5.66%)
Jun 14, 2016 2.215 2.215 2.215 2.215 1,762 -0.15(-6.15%)
Jun 13, 2016 2.360 2.360 2.360 2.360 648 +0.08(+3.61%)
Jun 09, 2016 2.280 2.278 2.278 2.278 2,200 +0.07(+3.07%)
Jun 08, 2016 2.320 2.320 2.169 2.210 1,692 -0.14(-5.76%)
Jun 07, 2016 2.290 2.350 2.290 2.345 1,386 +0.09(+3.76%)
Jun 03, 2016 2.250 2.260 2.260 2.260 10,400 +0.01(+0.44%)
Jun 02, 2016 2.150 2.260 2.145 2.250 76,460 +0.21(+10.26%)
Jun 01, 2016 2.115 2.115 2.041 2.041 3,326 +0.02(+0.77%)
May 31, 2016 2.125 2.125 2.000 2.025 5,350 -0.13(-6.25%)
May 27, 2016 2.255 2.160 2.160 2.160 6,600 -0.10(-4.21%)
May 26, 2016 2.255 2.256 2.255 2.255 18,110 -0.14(-6.04%)
May 25, 2016 2.745 2.745 2.313 2.400 23,322 -0.16(-6.35%)
May 24, 2016 2.245 2.715 2.245 2.563 25,470 +0.31(+13.90%)
May 23, 2016 2.250 2.250 2.250 2.250 648 -0.02(-0.66%)
May 20, 2016 2.060 2.265 2.060 2.265 1,718 +0.14(+6.59%)
May 19, 2016 2.045 2.275 2.045 2.125 17,110 +0.10(+5.20%)
May 18, 2016 2.035 2.045 2.020 2.020 2,100 +0.02(+1.25%)
May 17, 2016 1.805 2.095 1.805 1.995 74,980 +0.13(+6.90%)
May 16, 2016 1.768 1.915 1.768 1.866 652 -0.00(-0.14%)
May 13, 2016 1.869 1.869 1.869 1.869 410 +0.19(+11.07%)
May 12, 2016 1.683 1.683 1.683 1.683 350 -0.07(-4.13%)
May 11, 2016 1.845 1.845 1.702 1.755 1,250 -0.18(-9.07%)
May 10, 2016 1.930 1.930 1.930 1.930 750 -0.01(-0.26%)
May 09, 2016 1.935 1.935 1.935 1.935 800 +0.00(+0.23%)
May 06, 2016 1.880 1.933 1.830 1.931 11,276 +0.11(+5.78%)
May 05, 2016 1.844 1.863 1.825 1.825 4,416 +0.00(+0.00%)
May 04, 2016 1.900 1.915 1.775 1.825 15,360 +0.12(+7.32%)
May 02, 2016 1.605 1.701 1.701 1.701 36,200 +0.11(+6.62%)
Apr 29, 2016 1.595 1.595 1.595 1.595 2,022 -0.03(-1.54%)
Apr 27, 2016 1.600 1.620 1.620 1.620 160 +0.06(+3.85%)
Apr 26, 2016 1.569 1.596 1.550 1.560 39,000 +0.01(+0.32%)
Apr 25, 2016 1.550 1.555 1.550 1.555 712 -0.05(-3.12%)
Apr 21, 2016 1.540 1.605 1.605 1.605 4 +0.06(+4.22%)
Apr 20, 2016 1.540 1.540 1.540 1.540 22,416 -0.01(-0.65%)
Apr 18, 2016 1.540 1.550 1.550 1.550 1,600 +0.01(+0.65%)
Apr 15, 2016 1.540 1.540 1.540 1.540 1,324 +0.00(+0.00%)
Apr 14, 2016 1.550 1.550 1.540 1.540 11,876 +0.00(+0.00%)
Apr 13, 2016 1.540 1.540 1.540 1.540 476 -0.04(-2.55%)
Apr 12, 2016 1.580 1.580 1.580 1.580 3,400 +0.01(+0.34%)
Apr 08, 2016 1.570 1.575 1.575 1.575 1,600 -0.00(-0.22%)
Apr 06, 2016 1.545 1.579 1.579 1.579 2,400 -0.01(-0.35%)
Apr 05, 2016 1.594 1.594 1.542 1.584 2,600 +0.04(+2.86%)
Mar 29, 2016 1.620 1.540 1.540 1.540 12 -0.00(-0.00%)
Mar 28, 2016 1.540 1.544 1.540 1.540 4,150 +0.00(+0.00%)
Mar 23, 2016 1.540 1.540 1.540 1.540 200 +0.00(+0.00%)
Mar 22, 2016 1.525 1.540 1.525 1.540 2,214 -0.04(-2.84%)
Mar 18, 2016 1.540 1.585 1.585 1.585 150 +0.04(+2.92%)
Mar 17, 2016 1.540 1.540 1.540 1.540 1,010 +0.00(+0.00%)
Mar 15, 2016 1.540 1.540 1.540 1.540 22 -0.01(-0.65%)
Mar 11, 2016 1.550 1.550 1.550 1.550 76,000 -0.00(-0.02%)
Mar 09, 2016 1.545 1.550 1.550 1.550 16,800 +0.01(+0.67%)
Mar 08, 2016 1.550 1.650 1.540 1.540 21,816 +0.00(+0.00%)
Mar 07, 2016 1.540 1.540 1.540 1.540 1,250 +0.00(+0.00%)
Mar 01, 2016 1.540 1.540 1.540 1.540 400 -0.01(-0.87%)
Feb 29, 2016 1.550 1.554 1.550 1.554 1,686 +0.00(+0.23%)
Feb 23, 2016 1.550 1.550 1.550 1.550 22 +0.02(+1.31%)
Feb 22, 2016 1.530 1.580 1.510 1.530 4,364 +0.02(+1.66%)
Feb 18, 2016 1.520 1.505 1.505 1.505 1,000 -0.07(-4.44%)
Feb 17, 2016 1.575 1.575 1.575 1.575 464 -0.02(-0.94%)
Feb 12, 2016 1.505 1.590 1.590 1.590 284 +0.09(+6.00%)
Feb 11, 2016 1.600 1.600 1.500 1.500 7,240 -0.18(-10.58%)
Feb 10, 2016 1.650 1.677 1.650 1.677 2,004 +0.03(+1.66%)
Feb 08, 2016 1.655 1.650 1.650 1.650 41,200 -0.01(-0.39%)
Feb 05, 2016 1.657 1.657 1.657 1.657 796 -0.05(-2.79%)
Feb 04, 2016 1.704 1.704 1.704 1.704 720 +0.05(+3.27%)
Feb 03, 2016 1.650 1.650 1.650 1.650 1,508 -0.01(-0.60%)
Feb 02, 2016 1.660 1.660 1.660 1.660 388 -0.11(-6.21%)
Feb 01, 2016 1.790 1.790 1.725 1.770 1,420 +0.12(+7.27%)
Jan 29, 2016 1.650 1.650 1.650 1.650 204 +0.04(+2.48%)
Jan 27, 2016 1.615 1.610 1.610 1.610 4 +0.01(+0.62%)
Jan 26, 2016 1.720 1.720 1.600 1.600 75,140 -0.12(-7.24%)
Jan 25, 2016 1.690 1.824 1.650 1.725 60,030 -0.09(-5.22%)
Jan 22, 2016 1.725 1.830 1.655 1.820 72,366 +0.09(+5.20%)
Jan 20, 2016 1.755 1.730 1.730 1.730 2 -0.02(-1.14%)
Jan 19, 2016 1.750 1.760 1.750 1.750 4,212 -0.00(-0.00%)
Jan 15, 2016 1.865 1.750 1.750 1.750 38,800 +0.06(+3.26%)
Jan 14, 2016 1.726 1.726 1.650 1.695 4,460 -0.02(-1.42%)
Jan 13, 2016 1.671 1.719 1.671 1.719 644 +0.12(+7.46%)
Jan 12, 2016 1.600 1.600 1.600 1.600 2,798 +0.00(+0.00%)
Jan 11, 2016 1.600 1.600 1.600 1.600 992 +0.00(+0.00%)
Jan 07, 2016 1.675 1.600 1.600 1.600 4,000 -0.00(-0.03%)
Jan 05, 2016 1.650 1.601 1.601 1.601 18 -0.02(-1.51%)
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.