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

Gravity Ltd ADR (NQ: GRVY )

67.64 -0.12 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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%)
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.