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

Gravity Ltd ADR (NQ: GRVY )

74.47 +1.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
Jan 04, 2016 1.610 1.700 1.610 1.625 12,722 +0.04(+2.85%)
Dec 31, 2015 1.770 1.580 1.580 1.580 2,600 -0.24(-13.42%)
Dec 30, 2015 1.775 1.825 1.600 1.825 42,584 +0.06(+3.69%)
Dec 29, 2015 1.825 1.825 1.760 1.760 3,606 -0.06(-3.56%)
Dec 28, 2015 1.725 1.825 1.725 1.825 13,096 +0.18(+10.61%)
Dec 23, 2015 1.580 1.650 1.650 1.650 1,400 -0.10(-5.71%)
Dec 22, 2015 1.645 1.830 1.645 1.750 43,954 +0.20(+12.90%)
Dec 21, 2015 1.550 1.550 1.550 1.550 468 -0.11(-6.89%)
Dec 18, 2015 1.605 1.775 1.575 1.665 17,962 +0.08(+5.36%)
Dec 17, 2015 1.580 1.580 1.580 1.580 2,950 +0.03(+1.94%)
Dec 16, 2015 1.585 1.585 1.550 1.550 2,504 -0.03(-2.21%)
Dec 11, 2015 1.585 1.585 1.585 1.585 4 -0.01(-0.76%)
Dec 10, 2015 1.592 1.597 1.592 1.597 1,562 +0.01(+0.76%)
Dec 09, 2015 1.585 1.585 1.585 1.585 726 -0.03(-1.63%)
Dec 07, 2015 1.650 1.611 1.611 1.611 10 -0.09(-5.22%)
Dec 04, 2015 1.625 1.700 1.625 1.700 1,420 +0.06(+3.63%)
Dec 03, 2015 1.641 1.641 1.641 1.641 556 -0.01(-0.58%)
Dec 01, 2015 1.640 1.650 1.650 1.650 24 -0.02(-0.90%)
Nov 30, 2015 1.695 1.718 1.645 1.665 5,038 -0.02(-1.07%)
Nov 25, 2015 1.655 1.683 1.683 1.683 308 -0.02(-1.00%)
Nov 24, 2015 1.640 1.768 1.640 1.700 3,384 +0.01(+0.89%)
Nov 20, 2015 1.690 1.690 1.685 1.685 2,100 +0.00(+0.00%)
Nov 19, 2015 1.685 1.685 1.685 1.685 1,032 -0.00(-0.15%)
Nov 18, 2015 1.675 1.731 1.675 1.688 1,750 +0.04(+2.58%)
Nov 17, 2015 1.645 1.645 1.645 1.645 324 -0.11(-6.26%)
Nov 16, 2015 1.755 1.755 1.755 1.755 508 -0.01(-0.28%)
Nov 12, 2015 1.755 1.760 1.760 1.760 68 +0.01(+0.49%)
Nov 11, 2015 1.750 1.752 1.750 1.752 736 +0.00(+0.09%)
Nov 09, 2015 1.710 1.750 1.750 1.750 5,800 +0.04(+2.34%)
Nov 06, 2015 1.710 1.710 1.710 1.710 258 -0.09(-5.00%)
Nov 04, 2015 1.800 1.800 1.800 1.800 146 -0.00(-0.28%)
Nov 03, 2015 1.945 1.960 1.800 1.805 3,480 +0.05(+3.14%)
Nov 02, 2015 1.760 1.760 1.750 1.750 1,582 -0.12(-6.66%)
Oct 27, 2015 1.940 1.875 1.875 1.875 2,400 -0.02(-1.32%)
Oct 26, 2015 1.980 1.980 1.900 1.900 6,662 +0.07(+4.11%)
Oct 23, 2015 1.775 1.825 1.740 1.825 11,170 +0.03(+1.67%)
Oct 22, 2015 1.835 1.835 1.773 1.795 11,204 +0.12(+7.16%)
Oct 21, 2015 1.675 1.675 1.675 1.675 550 -0.11(-6.16%)
Oct 19, 2015 1.665 1.785 1.785 1.785 150 +0.12(+7.21%)
Oct 14, 2015 1.665 1.665 1.665 1.665 514 -0.08(-4.86%)
Oct 12, 2015 1.650 1.750 1.750 1.750 182 +0.10(+6.06%)
Oct 09, 2015 1.650 1.655 1.650 1.650 1,206 -0.03(-1.49%)
Oct 07, 2015 1.680 1.675 1.675 1.675 48 -0.04(-2.33%)
Oct 06, 2015 1.715 1.715 1.715 1.715 972 +0.01(+0.85%)
Oct 05, 2015 1.710 1.710 1.700 1.700 714 -0.10(-5.53%)
Sep 30, 2015 1.805 1.800 1.800 1.800 380 +0.01(+0.56%)
Sep 29, 2015 1.685 1.790 1.675 1.790 1,974 -0.05(-2.75%)
Sep 28, 2015 1.859 1.859 1.841 1.841 1,320 +0.06(+3.64%)
Sep 24, 2015 1.775 1.776 1.776 1.776 54 -0.02(-1.34%)
Sep 22, 2015 1.800 1.800 1.800 1.800 496 +0.00(+0.00%)
Sep 17, 2015 1.800 1.800 1.800 1.800 100 -0.19(-9.55%)
Sep 15, 2015 1.995 1.990 1.990 1.990 160 +0.20(+11.17%)
Sep 14, 2015 1.990 1.990 1.790 1.790 946 -0.17(-8.44%)
Sep 11, 2015 1.955 1.955 1.955 1.955 2,970 -0.06(-3.22%)
Sep 10, 2015 1.925 2.020 1.925 2.020 9,834 +0.11(+5.76%)
Sep 09, 2015 1.870 1.910 1.870 1.910 10,780 +0.04(+2.05%)
Sep 08, 2015 1.760 1.872 1.760 1.872 4,310 +0.02(+1.17%)
Sep 04, 2015 1.850 1.850 1.850 1.850 600 +0.21(+12.46%)
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.