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

Gravity Ltd ADR (NQ: GRVY )

65.55 +0.25 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 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%)
Aug 03, 2015 1.990 1.990 1.750 1.770 1,294 -0.13(-6.84%)
Jul 31, 2015 1.900 1.900 1.900 1.900 426 +0.15(+8.57%)
Jul 30, 2015 1.705 1.775 1.705 1.750 14,010 +0.11(+7.03%)
Jul 29, 2015 1.625 1.635 1.625 1.635 748 +0.02(+1.55%)
Jul 28, 2015 1.625 1.625 1.610 1.610 870 -0.06(-3.88%)
Jul 27, 2015 1.605 1.735 1.605 1.675 7,632 +0.09(+5.68%)
Jul 24, 2015 1.575 1.587 1.575 1.585 956 +0.01(+0.96%)
Jul 23, 2015 1.570 1.570 1.570 1.570 280 -0.05(-3.09%)
Jul 22, 2015 1.625 1.625 1.620 1.620 4,474 -0.00(-0.30%)
Jul 21, 2015 1.560 1.625 1.560 1.625 1,474 +0.04(+2.36%)
Jul 20, 2015 1.587 1.587 1.587 1.587 740 +0.03(+1.76%)
Jul 17, 2015 1.650 1.650 1.560 1.560 850 -0.04(-2.80%)
Jul 16, 2015 1.605 1.605 1.605 1.605 200 +0.00(+0.31%)
Jul 15, 2015 1.575 1.600 1.575 1.600 2,040 -0.01(-0.62%)
Jul 14, 2015 1.575 1.610 1.575 1.610 5,466 +0.05(+3.50%)
Jul 13, 2015 1.610 1.610 1.556 1.556 2,802 -0.05(-3.39%)
Jul 10, 2015 1.610 1.610 1.610 1.610 700 -0.02(-1.23%)
Jul 09, 2015 1.680 1.680 1.630 1.630 2,974 -0.07(-4.12%)
Jul 08, 2015 1.655 1.700 1.650 1.700 4,144 +0.00(+0.00%)
Jul 06, 2015 1.670 1.700 1.700 1.700 226 -0.12(-6.59%)
Jul 02, 2015 1.745 1.820 1.820 1.820 800 -0.00(-0.27%)
Jul 01, 2015 1.825 1.825 1.825 1.825 1,466 -0.00(-0.00%)
Jun 30, 2015 1.825 1.825 1.825 1.825 580 +0.17(+10.60%)
Jun 29, 2015 1.715 1.715 1.650 1.650 2,900 -0.02(-1.49%)
Jun 26, 2015 1.753 1.802 1.675 1.675 9,504 -0.08(-4.56%)
Jun 25, 2015 1.779 1.800 1.755 1.755 3,412 +0.02(+1.15%)
Jun 24, 2015 1.753 1.770 1.725 1.735 8,318 -0.00(-0.14%)
Jun 23, 2015 1.800 1.820 1.716 1.738 3,474 -0.08(-4.53%)
Jun 22, 2015 1.820 1.820 1.820 1.820 440 +0.07(+3.70%)
Jun 19, 2015 1.706 1.825 1.680 1.755 5,792 -0.07(-3.84%)
Jun 17, 2015 1.740 1.825 1.825 1.825 24 +0.11(+6.50%)
Jun 16, 2015 1.725 1.725 1.714 1.714 2,228 +0.01(+0.50%)
Jun 15, 2015 1.755 1.755 1.630 1.705 9,060 +0.00(+0.29%)
Jun 12, 2015 1.650 1.870 1.650 1.700 14,846 -0.01(-0.31%)
Jun 11, 2015 1.689 1.715 1.655 1.705 5,324 +0.08(+4.94%)
Jun 10, 2015 1.625 1.625 1.625 1.625 1,704 -0.09(-5.52%)
Jun 09, 2015 1.715 1.720 1.675 1.720 5,002 +0.04(+2.37%)
Jun 08, 2015 1.655 1.680 1.655 1.680 1,994 -0.01(-0.88%)
Jun 05, 2015 1.650 1.695 1.675 1.695 2,192 +0.02(+1.19%)
Jun 04, 2015 1.636 1.700 1.636 1.675 1,900 +0.02(+1.21%)
Jun 03, 2015 1.675 1.675 1.655 1.655 5,756 -0.02(-1.49%)
Jun 02, 2015 1.726 1.726 1.680 1.680 9,480 -0.08(-4.73%)
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.