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

Gravity Ltd ADR (NQ: GRVY )

66.61 -0.08 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 69.10 71.24 69.10 69.56 21,023 -0.04(-0.06%)
Dec 28, 2023 69.59 71.21 69.00 69.60 20,455 -0.83(-1.18%)
Dec 27, 2023 70.67 71.50 69.56 70.43 24,416 -0.44(-0.62%)
Dec 26, 2023 70.04 72.14 69.70 70.87 19,676 +0.83(+1.19%)
Dec 22, 2023 71.16 72.39 70.04 70.04 31,667 -1.21(-1.70%)
Dec 21, 2023 72.18 72.18 70.00 71.25 48,476 +0.30(+0.42%)
Dec 20, 2023 72.68 72.92 70.95 70.95 18,264 -1.73(-2.38%)
Dec 19, 2023 70.22 73.33 70.22 72.68 17,457 +1.98(+2.80%)
Dec 18, 2023 73.93 73.93 70.34 70.70 18,698 -2.84(-3.86%)
Dec 15, 2023 72.26 73.78 71.33 73.54 68,018 +0.57(+0.78%)
Dec 14, 2023 75.10 75.50 70.79 72.97 26,453 -1.09(-1.47%)
Dec 13, 2023 73.22 75.00 72.00 74.06 23,957 +1.09(+1.49%)
Dec 12, 2023 73.01 75.02 71.50 72.97 26,436 +0.28(+0.39%)
Dec 11, 2023 75.80 76.29 70.99 72.69 35,813 -3.54(-4.64%)
Dec 08, 2023 75.02 76.59 75.02 76.23 23,687 +0.87(+1.15%)
Dec 07, 2023 75.10 75.89 73.72 75.36 17,946 +0.39(+0.52%)
Dec 06, 2023 74.45 75.60 74.04 74.97 40,358 +0.52(+0.70%)
Dec 05, 2023 73.31 74.50 73.10 74.45 14,905 +0.26(+0.35%)
Dec 04, 2023 73.84 74.50 72.01 74.19 23,987 +0.19(+0.26%)
Dec 01, 2023 73.02 74.52 72.98 74.00 15,465 +0.98(+1.34%)
Nov 30, 2023 72.75 73.55 72.37 73.02 14,743 +0.02(+0.03%)
Nov 29, 2023 72.54 73.49 71.84 73.00 21,388 +0.43(+0.59%)
Nov 28, 2023 70.66 74.00 70.66 72.57 35,846 +1.91(+2.70%)
Nov 27, 2023 70.00 71.29 70.00 70.66 8,082 -0.34(-0.48%)
Nov 24, 2023 70.24 71.00 69.46 71.00 6,674 +0.04(+0.06%)
Nov 22, 2023 69.94 71.47 69.56 70.96 11,112 +0.91(+1.30%)
Nov 21, 2023 68.99 70.97 68.24 70.05 10,967 +2.83(+4.21%)
Nov 20, 2023 69.68 70.20 67.00 67.22 15,681 -3.08(-4.38%)
Nov 17, 2023 70.47 70.47 68.91 70.30 12,261 -0.21(-0.30%)
Nov 16, 2023 70.00 70.51 68.96 70.51 35,036 +1.30(+1.88%)
Nov 15, 2023 66.82 69.28 66.82 69.21 28,503 +2.39(+3.58%)
Nov 14, 2023 65.47 67.48 64.00 66.82 40,915 +1.82(+2.80%)
Nov 13, 2023 62.00 66.00 61.74 65.00 15,666 +3.04(+4.91%)
Nov 10, 2023 60.95 63.83 60.95 61.96 13,722 +1.01(+1.66%)
Nov 09, 2023 61.47 61.60 60.18 60.95 6,111 -0.65(-1.06%)
Nov 08, 2023 64.25 64.25 61.34 61.60 14,029 -1.81(-2.85%)
Nov 07, 2023 63.53 63.96 63.00 63.41 16,659 +0.07(+0.11%)
Nov 06, 2023 64.52 64.52 63.27 63.34 6,021 -1.66(-2.55%)
Nov 03, 2023 64.56 65.69 64.39 65.00 13,659 +1.72(+2.72%)
Nov 02, 2023 63.00 63.70 63.00 63.28 4,576 +1.06(+1.70%)
Nov 01, 2023 62.22 63.00 62.22 62.22 3,670 -0.38(-0.61%)
Oct 31, 2023 60.17 63.43 59.90 62.60 12,426 +2.42(+4.02%)
Oct 30, 2023 59.87 61.00 59.87 60.18 6,699 +0.11(+0.18%)
Oct 27, 2023 60.75 62.29 60.00 60.07 10,951 -0.09(-0.15%)
Oct 26, 2023 61.50 62.00 59.15 60.16 22,636 -1.54(-2.50%)
Oct 25, 2023 64.00 64.46 61.16 61.70 14,023 -2.61(-4.06%)
Oct 24, 2023 63.22 64.32 63.22 64.31 8,495 +1.09(+1.72%)
Oct 23, 2023 64.34 65.09 63.22 63.22 6,469 -1.88(-2.89%)
Oct 20, 2023 63.51 66.00 63.51 65.10 17,736 +1.06(+1.66%)
Oct 19, 2023 65.30 65.30 63.18 64.04 21,635 -1.77(-2.69%)
Oct 18, 2023 67.50 67.60 65.28 65.81 10,846 -1.29(-1.92%)
Oct 17, 2023 66.00 67.72 66.00 67.10 11,398 +0.85(+1.28%)
Oct 16, 2023 64.01 67.29 65.00 66.25 15,715 +1.53(+2.36%)
Oct 13, 2023 65.99 66.39 64.00 64.72 14,121 -1.64(-2.47%)
Oct 12, 2023 64.00 66.36 64.00 66.36 28,753 +2.29(+3.57%)
Oct 11, 2023 65.85 66.50 64.05 64.07 7,943 -2.30(-3.47%)
Oct 10, 2023 64.88 66.85 64.87 66.37 13,024 +1.55(+2.39%)
Oct 09, 2023 64.10 65.50 64.10 64.82 8,876 -1.01(-1.53%)
Oct 06, 2023 63.73 66.45 63.42 65.83 28,239 +1.37(+2.13%)
Oct 05, 2023 65.71 65.71 63.77 64.46 12,800 -0.49(-0.75%)
Oct 04, 2023 65.02 65.28 63.24 64.95 41,106 -0.07(-0.11%)
Oct 03, 2023 68.50 68.50 64.74 65.02 25,185 -3.65(-5.32%)
Oct 02, 2023 68.48 69.26 68.15 68.67 12,925 -0.33(-0.48%)
Sep 29, 2023 69.40 70.00 68.64 69.00 11,974 -0.45(-0.65%)
Sep 28, 2023 67.89 70.30 67.21 69.45 20,931 +1.40(+2.06%)
Sep 27, 2023 66.60 68.24 66.60 68.05 14,900 +1.45(+2.18%)
Sep 26, 2023 69.03 70.80 66.08 66.60 25,422 -2.60(-3.76%)
Sep 25, 2023 72.50 70.15 68.98 69.20 23,188 -3.76(-5.15%)
Sep 22, 2023 73.50 75.72 72.96 72.96 25,451 +0.06(+0.08%)
Sep 21, 2023 70.55 75.00 70.26 72.90 39,132 +1.23(+1.72%)
Sep 20, 2023 69.91 73.63 69.31 71.67 24,819 +2.62(+3.79%)
Sep 19, 2023 70.00 70.04 69.01 69.05 12,141 -1.09(-1.55%)
Sep 18, 2023 69.00 71.49 69.00 70.14 20,421 +1.60(+2.33%)
Sep 15, 2023 68.90 70.00 68.25 68.54 17,180 -0.55(-0.80%)
Sep 14, 2023 70.43 72.61 68.91 69.09 16,155 -1.18(-1.68%)
Sep 13, 2023 70.45 71.72 69.70 70.27 14,135 +0.23(+0.33%)
Sep 12, 2023 72.54 72.54 70.04 70.04 22,668 -2.03(-2.82%)
Sep 11, 2023 69.54 72.41 69.54 72.07 17,908 +2.77(+4.00%)
Sep 08, 2023 70.51 70.63 69.22 69.30 33,706 -1.45(-2.05%)
Sep 07, 2023 71.14 71.71 70.40 70.75 14,413 -1.15(-1.60%)
Sep 06, 2023 73.15 73.65 71.30 71.90 10,234 -1.60(-2.18%)
Sep 05, 2023 73.35 74.36 72.00 73.50 16,413 -0.90(-1.21%)
Sep 01, 2023 74.81 75.69 73.21 74.40 16,557 -0.41(-0.55%)
Aug 31, 2023 77.74 77.74 73.77 74.81 20,737 -2.61(-3.37%)
Aug 30, 2023 77.20 77.94 75.83 77.42 27,320 +0.22(+0.28%)
Aug 29, 2023 75.75 78.12 74.44 77.20 114,387 +8.20(+11.88%)
Aug 28, 2023 66.56 69.00 66.56 69.00 20,934 +2.43(+3.65%)
Aug 25, 2023 68.34 68.62 65.63 66.57 22,148 -1.92(-2.80%)
Aug 24, 2023 66.32 68.49 65.33 68.49 31,641 +2.17(+3.27%)
Aug 23, 2023 64.44 66.64 64.06 66.32 29,657 +1.88(+2.92%)
Aug 22, 2023 66.30 66.93 63.88 64.44 42,977 -1.86(-2.81%)
Aug 21, 2023 65.87 67.85 64.81 66.30 39,156 +0.47(+0.71%)
Aug 18, 2023 66.49 67.10 64.16 65.83 30,680 +0.97(+1.50%)
Aug 17, 2023 63.92 65.97 62.70 64.86 27,211 +0.90(+1.41%)
Aug 16, 2023 66.50 67.19 63.34 63.96 70,891 -2.74(-4.11%)
Aug 15, 2023 69.19 69.19 65.52 66.70 53,475 -1.82(-2.66%)
Aug 14, 2023 72.68 73.00 65.76 68.52 103,434 -3.74(-5.18%)
Aug 11, 2023 69.37 72.91 66.08 72.26 72,437 +2.65(+3.81%)
Aug 10, 2023 74.95 74.95 69.01 69.61 68,418 -5.57(-7.41%)
Aug 09, 2023 76.95 78.00 73.36 75.18 113,741 +0.88(+1.18%)
Aug 08, 2023 72.40 74.43 71.40 74.30 31,150 +2.50(+3.48%)
Aug 07, 2023 73.01 73.01 71.10 71.80 55,152 -0.90(-1.24%)
Aug 04, 2023 74.30 74.70 71.49 72.70 35,402 -1.65(-2.22%)
Aug 03, 2023 75.01 75.95 73.80 74.35 18,592 -1.58(-2.08%)
Aug 02, 2023 77.17 77.17 73.07 75.93 34,997 -2.47(-3.15%)
Aug 01, 2023 76.38 78.94 75.84 78.40 14,343 +1.40(+1.82%)
Jul 31, 2023 76.50 77.90 75.10 77.00 21,678 +1.34(+1.77%)
Jul 28, 2023 74.35 76.84 74.06 75.66 18,165 +1.60(+2.16%)
Jul 27, 2023 75.07 77.99 73.67 74.06 20,058 -0.64(-0.86%)
Jul 26, 2023 76.65 76.69 74.50 74.70 19,754 -2.56(-3.31%)
Jul 25, 2023 76.85 79.30 76.85 77.26 18,264 -0.04(-0.05%)
Jul 24, 2023 77.10 78.00 76.17 77.30 14,474 +0.50(+0.65%)
Jul 21, 2023 77.43 77.50 76.66 76.80 8,068 -0.15(-0.19%)
Jul 20, 2023 78.00 78.00 76.17 76.95 14,152 -1.05(-1.35%)
Jul 19, 2023 78.95 79.05 76.54 78.00 16,170 -1.00(-1.26%)
Jul 18, 2023 80.00 80.05 78.30 79.00 22,932 -0.94(-1.18%)
Jul 17, 2023 81.74 82.48 78.39 79.94 37,177 -1.26(-1.55%)
Jul 14, 2023 80.72 81.75 79.10 81.20 18,251 +1.00(+1.25%)
Jul 13, 2023 77.65 80.72 77.65 80.20 19,287 +2.57(+3.31%)
Jul 12, 2023 80.65 80.65 76.60 77.63 21,896 -1.91(-2.40%)
Jul 11, 2023 78.88 80.71 76.53 79.54 36,924 +1.24(+1.58%)
Jul 10, 2023 73.22 79.99 73.00 78.30 63,500 +6.00(+8.30%)
Jul 07, 2023 71.50 73.72 71.50 72.30 42,239 -0.06(-0.08%)
Jul 06, 2023 70.20 72.36 68.30 72.36 21,584 +2.74(+3.94%)
Jul 05, 2023 71.00 72.00 69.18 69.62 31,578 -1.82(-2.55%)
Jul 03, 2023 70.18 71.80 69.16 71.44 12,054 +1.25(+1.78%)
Jun 30, 2023 72.71 72.80 70.01 70.19 17,928 -1.74(-2.42%)
Jun 29, 2023 68.10 72.08 68.10 71.93 18,090 +2.68(+3.87%)
Jun 28, 2023 72.00 72.80 69.20 69.25 19,541 -3.65(-5.01%)
Jun 27, 2023 71.71 73.80 70.00 72.90 39,601 +2.90(+4.14%)
Jun 26, 2023 68.75 70.00 67.10 70.00 41,775 +1.99(+2.93%)
Jun 23, 2023 65.24 68.30 65.24 68.01 21,092 +2.41(+3.67%)
Jun 22, 2023 63.45 65.98 63.40 65.60 17,679 +1.43(+2.24%)
Jun 21, 2023 63.40 64.50 63.00 64.17 18,407 +0.93(+1.46%)
Jun 20, 2023 63.00 63.42 61.82 63.24 7,359 -0.44(-0.69%)
Jun 16, 2023 63.50 65.58 61.50 63.68 71,971 -0.01(-0.02%)
Jun 15, 2023 61.42 64.69 61.41 63.69 34,073 +8.43(+15.26%)
May 08, 2023 57.34 57.34 54.51 55.26 11,551 -2.40(-4.16%)
May 05, 2023 57.00 59.05 57.00 57.66 21,289 +0.68(+1.19%)
May 04, 2023 55.81 57.40 55.61 56.98 17,553 +1.38(+2.49%)
May 03, 2023 54.27 56.00 54.20 55.59 16,040 +1.10(+2.03%)
May 02, 2023 54.50 54.82 53.34 54.49 21,454 -0.01(-0.02%)
May 01, 2023 53.29 55.30 53.29 54.50 15,692 +1.21(+2.27%)
Apr 28, 2023 51.90 54.00 51.77 53.29 20,470 +0.71(+1.35%)
Apr 27, 2023 53.18 53.27 52.00 52.58 13,804 -0.88(-1.65%)
Apr 26, 2023 53.17 53.50 51.85 53.46 16,786 -0.07(-0.13%)
Apr 25, 2023 54.73 54.74 53.53 53.53 15,968 -2.00(-3.60%)
Apr 24, 2023 55.32 56.40 55.04 55.53 11,427 -0.47(-0.84%)
Apr 21, 2023 54.59 56.70 54.00 56.00 15,458 +1.54(+2.83%)
Apr 20, 2023 57.35 57.35 54.32 54.46 14,162 -2.98(-5.19%)
Apr 19, 2023 57.00 57.49 55.47 57.44 22,538 +0.44(+0.77%)
Apr 18, 2023 56.51 57.42 56.25 57.00 16,660 -1.00(-1.72%)
Apr 17, 2023 58.08 58.24 56.17 58.00 21,531 +0.58(+1.01%)
Apr 14, 2023 58.00 58.27 56.99 57.42 24,713 -1.86(-3.14%)
Apr 13, 2023 56.50 60.00 56.50 59.28 22,698 +2.54(+4.48%)
Apr 12, 2023 57.26 57.73 56.23 56.74 8,685 +0.35(+0.62%)
Apr 11, 2023 56.50 57.50 53.40 56.39 78,688 -0.99(-1.73%)
Apr 10, 2023 66.00 66.00 55.54 57.38 120,724 -8.37(-12.73%)
Apr 06, 2023 62.19 66.83 61.40 65.75 52,904 +3.57(+5.74%)
Apr 05, 2023 62.95 64.87 61.13 62.18 49,026 +0.78(+1.27%)
Apr 04, 2023 59.60 61.48 59.00 61.40 35,089 +1.90(+3.19%)
Apr 03, 2023 58.00 59.50 57.69 59.50 29,548 +1.70(+2.94%)
Mar 31, 2023 57.90 57.90 56.80 57.80 12,362 +0.82(+1.44%)
Mar 30, 2023 55.80 57.00 54.54 56.98 31,683 +1.15(+2.06%)
Mar 29, 2023 56.05 57.67 55.50 55.83 49,603 -0.86(-1.52%)
Mar 28, 2023 54.80 56.89 54.80 56.69 31,736 +2.12(+3.88%)
Mar 27, 2023 53.54 54.57 53.30 54.57 16,352 +1.27(+2.38%)
Mar 24, 2023 53.25 53.90 52.19 53.30 11,935 +0.28(+0.53%)
Mar 23, 2023 52.86 55.00 52.86 53.02 11,756 +0.21(+0.40%)
Mar 22, 2023 53.36 53.75 51.52 52.81 9,352 -1.08(-2.00%)
Mar 21, 2023 53.11 54.91 53.11 53.89 21,549 +2.09(+4.03%)
Mar 20, 2023 51.50 51.95 50.00 51.80 7,782 -0.23(-0.44%)
Mar 17, 2023 51.71 53.30 51.17 52.03 7,929 -0.64(-1.22%)
Mar 16, 2023 51.17 52.87 50.71 52.67 5,426 +1.08(+2.09%)
Mar 15, 2023 50.51 51.74 50.51 51.59 6,400 -0.71(-1.36%)
Mar 14, 2023 52.65 53.53 52.30 52.30 16,704 -0.28(-0.53%)
Mar 13, 2023 52.42 53.50 50.14 52.58 14,867 -0.42(-0.79%)
Mar 10, 2023 53.55 53.71 53.00 53.00 9,906 -1.03(-1.91%)
Mar 09, 2023 55.27 56.40 53.76 54.03 10,566 -1.87(-3.35%)
Mar 08, 2023 54.51 56.42 54.51 55.90 8,683 +0.72(+1.30%)
Mar 07, 2023 54.65 55.18 54.00 55.18 9,182 +0.12(+0.22%)
Mar 06, 2023 57.15 58.65 54.80 55.06 31,178 +1.22(+2.27%)
Mar 03, 2023 54.40 54.75 53.55 53.84 11,776 -0.16(-0.30%)
Mar 02, 2023 53.53 55.88 53.46 54.00 27,879 +0.49(+0.92%)
Mar 01, 2023 53.50 54.39 53.50 53.51 4,555 -0.54(-1.00%)
Feb 28, 2023 53.96 54.05 53.28 54.05 11,785 +0.09(+0.17%)
Feb 27, 2023 53.75 53.96 52.73 53.96 8,695 +0.38(+0.71%)
Feb 24, 2023 54.97 54.97 52.41 53.58 11,966 -1.39(-2.53%)
Feb 23, 2023 52.35 55.91 52.25 54.97 29,619 +2.09(+3.95%)
Feb 22, 2023 53.91 53.91 52.50 52.88 13,174 -1.03(-1.91%)
Feb 21, 2023 56.50 56.50 53.51 53.91 12,748 -2.20(-3.92%)
Feb 17, 2023 53.70 57.80 53.58 56.11 42,778 +2.41(+4.49%)
Feb 16, 2023 56.00 56.00 53.46 53.70 25,502 -3.25(-5.71%)
Feb 15, 2023 54.59 58.00 52.57 56.95 79,766 +3.32(+6.19%)
Feb 14, 2023 53.50 54.34 50.00 53.63 69,755 +4.83(+9.90%)
Feb 13, 2023 48.78 50.00 48.40 48.80 24,976 +1.21(+2.54%)
Feb 10, 2023 46.48 48.00 46.05 47.59 17,029 +1.08(+2.32%)
Feb 09, 2023 47.38 48.33 46.00 46.51 19,824 -0.69(-1.46%)
Feb 08, 2023 47.55 47.78 47.00 47.20 9,873 -0.54(-1.13%)
Feb 07, 2023 47.32 48.12 46.16 47.74 17,009 +0.42(+0.89%)
Feb 06, 2023 48.00 48.67 46.55 47.32 14,311 -1.93(-3.92%)
Feb 03, 2023 48.17 50.60 48.17 49.25 27,296 -0.85(-1.70%)
Feb 02, 2023 50.35 51.50 49.00 50.10 35,030 -0.25(-0.50%)
Feb 01, 2023 50.10 51.22 48.02 50.35 37,793 +0.23(+0.46%)
Jan 31, 2023 49.48 50.44 49.00 50.12 23,942 +0.64(+1.29%)
Jan 30, 2023 48.50 49.50 48.01 49.48 19,098 +0.46(+0.94%)
Jan 27, 2023 49.06 49.99 49.00 49.02 8,727 +0.23(+0.47%)
Jan 26, 2023 48.30 49.44 48.30 48.79 7,192 +0.53(+1.10%)
Jan 25, 2023 47.81 48.87 47.81 48.26 5,880 -0.71(-1.45%)
Jan 24, 2023 49.00 49.28 48.80 48.97 7,084 -0.44(-0.89%)
Jan 23, 2023 49.01 49.66 48.04 49.41 10,013 +0.35(+0.71%)
Jan 20, 2023 50.08 50.90 47.44 49.06 11,582 -0.52(-1.05%)
Jan 19, 2023 49.60 50.00 48.68 49.58 8,563 -0.13(-0.26%)
Jan 18, 2023 48.54 50.00 48.20 49.71 43,501 +1.71(+3.56%)
Jan 17, 2023 45.12 48.47 45.12 48.00 18,159 +2.95(+6.55%)
Jan 13, 2023 45.05 45.50 45.05 45.05 4,901 +0.00(+0.00%)
Jan 12, 2023 44.59 45.57 44.14 45.05 18,142 +0.16(+0.36%)
Jan 11, 2023 45.20 45.92 44.15 44.89 11,779 -0.63(-1.38%)
Jan 10, 2023 44.02 45.69 43.33 45.52 49,809 +0.83(+1.86%)
Jan 09, 2023 42.35 45.16 42.35 44.69 25,026 +2.36(+5.58%)
Jan 06, 2023 39.48 43.50 39.25 42.33 39,691 +2.95(+7.49%)
Jan 05, 2023 41.95 41.95 39.25 39.38 33,783 -3.52(-8.21%)
Jan 04, 2023 42.49 43.95 42.49 42.90 18,158 +0.99(+2.36%)
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.