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

Gravity Ltd ADR (NQ: GRVY )

66.51 +0.38 (+0.57%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 3, 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 (%)
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%)
Sep 01, 2015 1.645 1.645 1.645 1.645 16,800 +0.00(+0.00%)
Aug 31, 2015 1.565 1.645 1.560 1.645 19,116 +0.06(+4.11%)
Aug 28, 2015 1.580 1.580 1.580 1.580 250 +0.01(+0.32%)
Aug 27, 2015 1.555 1.575 1.550 1.575 7,270 -0.02(-1.43%)
Aug 26, 2015 1.590 1.625 1.590 1.598 3,240 -0.04(-2.57%)
Aug 25, 2015 1.645 1.645 1.640 1.640 6,508 -0.01(-0.30%)
Aug 24, 2015 1.714 1.715 1.600 1.645 12,328 -0.16(-8.86%)
Aug 21, 2015 1.690 1.805 1.690 1.805 10,442 +0.07(+4.03%)
Aug 20, 2015 1.835 1.835 1.735 1.735 2,280 -0.10(-5.53%)
Aug 19, 2015 1.721 1.837 1.700 1.837 3,652 +0.09(+5.24%)
Aug 18, 2015 1.712 1.745 1.712 1.745 1,668 -0.03(-1.69%)
Aug 17, 2015 1.705 1.780 1.705 1.775 1,514 +0.07(+4.41%)
Aug 14, 2015 1.705 1.709 1.700 1.700 2,750 -0.05(-2.86%)
Aug 13, 2015 1.765 1.765 1.750 1.750 3,204 -0.12(-6.42%)
Aug 12, 2015 1.821 1.870 1.821 1.870 594 +0.02(+1.08%)
Aug 10, 2015 1.765 1.850 1.850 1.850 1,800 -0.04(-2.37%)
Aug 07, 2015 1.895 1.895 1.895 1.895 716 -0.02(-1.04%)
Aug 06, 2015 1.750 1.915 1.750 1.915 1,662 +0.16(+8.83%)
Aug 05, 2015 1.760 1.760 1.760 1.760 500 -0.07(-3.85%)
Aug 04, 2015 1.830 1.830 1.830 1.830 406 +0.06(+3.39%)
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.