Skip to main content

Gravity Ltd ADR (NQ: GRVY )

76.50 +4.50 (+6.25%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.