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

Gravity Ltd ADR (NQ: GRVY )

73.27 -0.86 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 116.26 119.55 111.37 116.98 147,300 -4.46(-3.67%)
Feb 25, 2021 129.47 133.30 120.05 121.44 63,194 -8.30(-6.40%)
Feb 24, 2021 125.64 133.75 121.12 129.74 82,067 +0.32(+0.25%)
Feb 23, 2021 126.18 130.74 120.13 129.42 113,897 -4.19(-3.14%)
Feb 22, 2021 143.09 143.30 131.01 133.61 94,758 -9.72(-6.78%)
Feb 19, 2021 143.00 149.54 142.54 143.33 47,600 +1.02(+0.72%)
Feb 18, 2021 145.00 145.08 133.60 142.31 103,147 -1.54(-1.07%)
Feb 17, 2021 145.00 150.00 143.02 143.85 137,476 +0.65(+0.45%)
Feb 16, 2021 167.67 167.67 136.29 143.20 319,837 -32.20(-18.36%)
Feb 12, 2021 178.79 178.79 169.09 175.40 32,100 -0.87(-0.49%)
Feb 11, 2021 177.61 179.45 173.27 176.27 40,549 +2.27(+1.30%)
Feb 10, 2021 184.19 184.19 171.50 174.00 48,999 -7.37(-4.06%)
Feb 09, 2021 180.01 184.85 177.51 181.37 54,263 +7.27(+4.18%)
Feb 08, 2021 171.01 181.18 170.50 174.10 60,008 +5.61(+3.33%)
Feb 05, 2021 159.00 171.99 156.62 168.49 79,400 +9.49(+5.97%)
Feb 04, 2021 169.00 169.02 158.15 159.00 63,103 -9.62(-5.71%)
Feb 03, 2021 174.99 175.35 155.00 168.62 240,884 -5.49(-3.15%)
Feb 02, 2021 180.00 186.70 170.00 174.11 127,354 -4.22(-2.37%)
Feb 01, 2021 187.79 187.79 176.24 178.33 55,655 -0.95(-0.53%)
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%)
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.