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 UNCHANGED
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 (%)
May 31, 2017 9.610 9.670 9.381 9.630 32,468 +0.04(+0.42%)
May 30, 2017 9.440 9.599 9.315 9.590 30,502 +0.27(+2.84%)
May 26, 2017 9.445 9.525 9.200 9.325 21,436 +0.00(+0.00%)
May 25, 2017 9.355 9.355 9.000 9.325 63,378 +0.05(+0.59%)
May 24, 2017 8.950 9.275 8.635 9.270 21,908 +0.19(+2.12%)
May 23, 2017 9.090 9.175 8.799 9.078 9,100 -0.06(-0.68%)
May 22, 2017 9.455 9.670 9.100 9.140 161,238 -0.30(-3.18%)
May 19, 2017 9.455 9.455 9.260 9.440 14,924 +0.02(+0.21%)
May 18, 2017 9.700 10.24 9.014 9.420 50,562 -0.40(-4.12%)
May 17, 2017 8.190 9.825 8.190 9.825 75,850 +1.45(+17.31%)
May 16, 2017 8.525 8.525 8.045 8.375 22,384 -0.12(-1.47%)
May 15, 2017 8.435 8.570 8.400 8.500 20,790 -0.04(-0.47%)
May 12, 2017 8.600 8.640 7.635 8.540 32,576 -0.05(-0.52%)
May 11, 2017 8.225 8.814 8.175 8.585 66,616 +0.29(+3.50%)
May 10, 2017 7.820 8.295 7.685 8.295 24,916 +0.40(+5.07%)
May 09, 2017 7.975 8.261 7.775 7.895 25,926 -0.33(-4.01%)
May 08, 2017 7.645 8.225 7.543 8.225 32,752 +0.77(+10.33%)
May 05, 2017 7.795 7.795 7.275 7.455 29,440 -0.31(-4.05%)
May 04, 2017 8.125 8.375 7.665 7.770 54,370 -0.36(-4.37%)
May 03, 2017 8.375 8.745 7.955 8.125 75,934 -0.28(-3.27%)
May 02, 2017 8.565 8.875 8.290 8.400 75,322 -0.29(-3.34%)
May 01, 2017 9.900 10.47 7.950 8.690 357,936 -0.39(-4.30%)
Apr 28, 2017 10.75 10.75 8.765 9.080 375,730 -1.81(-16.62%)
Apr 27, 2017 10.07 11.40 10.05 10.89 137,790 +0.67(+6.50%)
Apr 26, 2017 9.925 10.22 9.875 10.22 53,108 +0.42(+4.34%)
Apr 25, 2017 10.06 10.38 9.725 9.800 204,584 -0.01(-0.10%)
Apr 24, 2017 9.410 10.96 9.410 9.810 253,726 +0.45(+4.81%)
Apr 21, 2017 9.575 9.575 9.305 9.360 55,220 -0.12(-1.21%)
Apr 20, 2017 9.575 9.575 9.335 9.475 68,526 -0.07(-0.73%)
Apr 19, 2017 9.475 9.575 9.335 9.545 150,556 +0.10(+1.01%)
Apr 18, 2017 9.205 9.695 9.200 9.450 38,774 -0.07(-0.68%)
Apr 17, 2017 9.525 9.905 9.425 9.515 30,608 +0.16(+1.66%)
Apr 13, 2017 9.690 10.01 9.265 9.360 42,978 -0.15(-1.53%)
Apr 12, 2017 9.645 9.960 9.035 9.505 62,400 -0.42(-4.23%)
Apr 11, 2017 9.800 9.995 9.755 9.925 91,876 +0.00(+0.00%)
Apr 10, 2017 9.625 9.995 9.625 9.925 105,914 +0.03(+0.25%)
Apr 07, 2017 10.11 10.20 9.775 9.900 128,070 -0.17(-1.69%)
Apr 06, 2017 10.35 10.55 10.00 10.07 108,112 -0.40(-3.87%)
Apr 05, 2017 10.85 10.90 10.05 10.47 100,370 -0.28(-2.56%)
Apr 04, 2017 10.57 10.94 10.57 10.75 201,890 +0.05(+0.47%)
Apr 03, 2017 10.40 10.96 10.36 10.70 155,844 +0.28(+2.69%)
Mar 31, 2017 10.50 10.52 10.20 10.42 93,918 -0.08(-0.76%)
Mar 30, 2017 10.05 10.74 9.890 10.50 83,250 +0.08(+0.80%)
Mar 29, 2017 11.00 11.00 10.13 10.42 62,708 -0.91(-8.02%)
Mar 28, 2017 9.650 12.60 9.650 11.32 199,624 +1.71(+17.85%)
Mar 27, 2017 9.500 9.615 9.254 9.610 48,246 +0.11(+1.16%)
Mar 24, 2017 9.430 9.545 9.400 9.500 31,696 +0.00(+0.00%)
Mar 23, 2017 9.470 9.500 9.350 9.500 40,858 +0.04(+0.37%)
Mar 22, 2017 9.750 9.815 9.300 9.465 62,012 +0.08(+0.85%)
Mar 21, 2017 10.26 10.40 9.375 9.385 72,466 -0.94(-9.10%)
Mar 20, 2017 10.43 10.55 10.01 10.32 24,158 +0.01(+0.10%)
Mar 17, 2017 10.70 10.81 9.780 10.31 56,428 -0.47(-4.36%)
Mar 16, 2017 11.02 11.60 10.70 10.79 123,012 +0.08(+0.75%)
Mar 15, 2017 10.52 10.85 10.52 10.71 30,532 -0.02(-0.19%)
Mar 14, 2017 10.83 10.96 10.01 10.72 50,588 -0.12(-1.11%)
Mar 13, 2017 10.71 11.45 10.71 10.85 80,570 +0.02(+0.18%)
Mar 10, 2017 10.60 11.38 10.60 10.82 47,636 +0.24(+2.32%)
Mar 09, 2017 10.88 11.10 8.850 10.58 232,394 -0.53(-4.73%)
Mar 08, 2017 10.89 11.79 10.89 11.11 49,778 +0.21(+1.97%)
Mar 07, 2017 10.51 11.14 9.834 10.89 76,276 +0.16(+1.44%)
Mar 06, 2017 13.70 13.70 10.16 10.73 295,254 -2.86(-21.01%)
Mar 03, 2017 14.51 14.89 13.00 13.59 200,458 -0.61(-4.30%)
Mar 02, 2017 14.50 16.22 13.87 14.20 152,862 -0.46(-3.14%)
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.