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

Gravity Ltd ADR (NQ: GRVY )

67.76 -0.43 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2017 18.02 18.15 17.00 17.91 74,368 -0.11(-0.60%)
Feb 27, 2017 17.00 19.50 17.00 18.01 209,246 +1.10(+6.52%)
Feb 24, 2017 16.50 16.94 15.55 16.91 90,520 +1.66(+10.89%)
Feb 23, 2017 17.79 17.79 15.03 15.25 112,566 -2.54(-14.28%)
Feb 22, 2017 15.00 18.32 15.00 17.79 191,212 +3.08(+20.94%)
Feb 21, 2017 13.28 14.71 13.28 14.71 132,166 +1.70(+13.07%)
Feb 17, 2017 13.01 13.01 13.01 0 +0.75(+6.12%)
Feb 16, 2017 11.16 12.50 11.16 12.26 118,348 +1.35(+12.32%)
Feb 15, 2017 10.63 11.11 10.63 10.91 14,728 +0.49(+4.75%)
Feb 14, 2017 10.38 10.75 10.21 10.42 15,598 +0.21(+2.11%)
Feb 13, 2017 10.45 10.50 9.900 10.21 44,894 -0.32(-3.09%)
Feb 10, 2017 10.75 11.25 9.850 10.53 83,318 -0.08(-0.71%)
Feb 09, 2017 10.56 10.90 10.56 10.61 28,588 +0.11(+1.00%)
Feb 08, 2017 10.63 10.63 10.26 10.50 4,482 +0.01(+0.12%)
Feb 07, 2017 10.89 10.89 10.38 10.49 14,022 -0.29(-2.67%)
Feb 06, 2017 10.90 10.90 10.66 10.77 17,382 +0.12(+1.12%)
Feb 03, 2017 10.79 10.79 10.61 10.65 10,974 +0.29(+2.80%)
Feb 02, 2017 10.25 10.70 10.01 10.37 71,780 +0.43(+4.33%)
Feb 01, 2017 9.500 10.10 9.500 9.935 32,356 +0.59(+6.31%)
Jan 31, 2017 9.440 9.750 9.015 9.345 24,836 -0.02(-0.27%)
Jan 30, 2017 10.01 10.01 9.270 9.370 34,950 -0.71(-7.00%)
Jan 27, 2017 9.908 10.34 9.810 10.07 10,048 -0.09(-0.92%)
Jan 26, 2017 10.30 10.45 9.614 10.17 45,686 -0.13(-1.28%)
Jan 25, 2017 10.87 11.00 10.30 10.30 151,358 +0.24(+2.37%)
Jan 24, 2017 9.210 10.29 9.210 10.06 60,892 +0.84(+9.12%)
Jan 23, 2017 10.26 10.44 8.900 9.220 91,680 -1.08(-10.53%)
Jan 20, 2017 10.50 11.00 9.520 10.30 289,350 -0.18(-1.67%)
Jan 19, 2017 8.750 11.34 8.325 10.48 223,642 +1.97(+23.11%)
Jan 18, 2017 6.850 9.755 6.850 8.512 386,696 +1.72(+25.28%)
Jan 17, 2017 6.000 6.810 5.950 6.795 141,920 +1.12(+19.63%)
Jan 13, 2017 5.680 5.680 5.680 0 +0.23(+4.24%)
Jan 12, 2017 5.370 5.460 5.335 5.449 20,468 +0.04(+0.72%)
Jan 11, 2017 5.410 5.410 5.395 5.410 16,270 +0.01(+0.19%)
Jan 10, 2017 5.360 5.410 5.335 5.400 23,686 +0.08(+1.41%)
Jan 09, 2017 5.355 5.360 5.315 5.325 14,226 +0.00(+0.00%)
Jan 06, 2017 5.355 5.360 5.325 5.325 9,422 -0.03(-0.56%)
Jan 05, 2017 5.500 5.500 5.305 5.355 53,134 -0.12(-2.19%)
Jan 04, 2017 5.325 5.500 5.325 5.475 16,846 +0.16(+3.01%)
Jan 03, 2017 5.240 5.500 5.240 5.315 21,290 +0.04(+0.76%)
Dec 30, 2016 5.275 5.275 5.275 0 +0.09(+1.73%)
Dec 29, 2016 5.485 5.500 5.255 5.185 37,946 -0.32(-5.73%)
Dec 28, 2016 5.447 5.885 5.305 5.500 65,632 +0.08(+1.38%)
Dec 27, 2016 5.435 5.435 5.300 5.425 7,560 +0.25(+4.83%)
Dec 23, 2016 5.175 5.175 5.175 0 +0.06(+1.10%)
Dec 22, 2016 5.310 5.310 5.083 5.119 2,692 -0.17(-3.24%)
Dec 21, 2016 5.315 5.315 5.290 5.290 514 +0.25(+4.86%)
Dec 20, 2016 4.960 5.191 4.875 5.045 9,982 +0.10(+2.02%)
Dec 19, 2016 5.145 5.237 4.985 4.945 8,826 -0.16(-3.13%)
Dec 16, 2016 5.315 5.315 5.105 5.105 16,086 -0.12(-2.39%)
Dec 15, 2016 5.115 5.265 5.105 5.230 3,390 +0.21(+4.08%)
Dec 14, 2016 5.070 5.221 5.010 5.025 26,588 +0.00(+0.00%)
Dec 13, 2016 5.190 5.350 5.010 5.025 43,950 -0.07(-1.47%)
Dec 12, 2016 5.175 5.440 5.095 5.100 83,204 -0.08(-1.45%)
Dec 09, 2016 4.975 5.360 4.975 5.175 108,494 +0.22(+4.55%)
Dec 08, 2016 5.196 5.370 4.950 4.950 23,146 +0.00(+0.00%)
Dec 07, 2016 4.960 5.455 4.950 4.950 8,222 -0.04(-0.90%)
Dec 06, 2016 5.035 5.035 4.925 4.995 47,080 -0.06(-1.19%)
Dec 05, 2016 5.120 5.165 5.025 5.055 78,296 -0.04(-0.88%)
Dec 02, 2016 5.400 5.400 5.090 5.100 45,598 -0.30(-5.56%)
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.