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

Gravity Ltd ADR (NQ: GRVY )

66.61 -0.08 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 1.770 1.580 1.580 1.580 2,600 -0.24(-13.42%)
Dec 30, 2015 1.775 1.825 1.600 1.825 42,584 +0.06(+3.69%)
Dec 29, 2015 1.825 1.825 1.760 1.760 3,606 -0.06(-3.56%)
Dec 28, 2015 1.725 1.825 1.725 1.825 13,096 +0.18(+10.61%)
Dec 23, 2015 1.580 1.650 1.650 1.650 1,400 -0.10(-5.71%)
Dec 22, 2015 1.645 1.830 1.645 1.750 43,954 +0.20(+12.90%)
Dec 21, 2015 1.550 1.550 1.550 1.550 468 -0.11(-6.89%)
Dec 18, 2015 1.605 1.775 1.575 1.665 17,962 +0.08(+5.36%)
Dec 17, 2015 1.580 1.580 1.580 1.580 2,950 +0.03(+1.94%)
Dec 16, 2015 1.585 1.585 1.550 1.550 2,504 -0.03(-2.21%)
Dec 11, 2015 1.585 1.585 1.585 1.585 4 -0.01(-0.76%)
Dec 10, 2015 1.592 1.597 1.592 1.597 1,562 +0.01(+0.76%)
Dec 09, 2015 1.585 1.585 1.585 1.585 726 -0.03(-1.63%)
Dec 07, 2015 1.650 1.611 1.611 1.611 10 -0.09(-5.22%)
Dec 04, 2015 1.625 1.700 1.625 1.700 1,420 +0.06(+3.63%)
Dec 03, 2015 1.641 1.641 1.641 1.641 556 -0.01(-0.58%)
Dec 01, 2015 1.640 1.650 1.650 1.650 24 -0.02(-0.90%)
Nov 30, 2015 1.695 1.718 1.645 1.665 5,038 -0.02(-1.07%)
Nov 25, 2015 1.655 1.683 1.683 1.683 308 -0.02(-1.00%)
Nov 24, 2015 1.640 1.768 1.640 1.700 3,384 +0.01(+0.89%)
Nov 20, 2015 1.690 1.690 1.685 1.685 2,100 +0.00(+0.00%)
Nov 19, 2015 1.685 1.685 1.685 1.685 1,032 -0.00(-0.15%)
Nov 18, 2015 1.675 1.731 1.675 1.688 1,750 +0.04(+2.58%)
Nov 17, 2015 1.645 1.645 1.645 1.645 324 -0.11(-6.26%)
Nov 16, 2015 1.755 1.755 1.755 1.755 508 -0.01(-0.28%)
Nov 12, 2015 1.755 1.760 1.760 1.760 68 +0.01(+0.49%)
Nov 11, 2015 1.750 1.752 1.750 1.752 736 +0.00(+0.09%)
Nov 09, 2015 1.710 1.750 1.750 1.750 5,800 +0.04(+2.34%)
Nov 06, 2015 1.710 1.710 1.710 1.710 258 -0.09(-5.00%)
Nov 04, 2015 1.800 1.800 1.800 1.800 146 -0.00(-0.28%)
Nov 03, 2015 1.945 1.960 1.800 1.805 3,480 +0.05(+3.14%)
Nov 02, 2015 1.760 1.760 1.750 1.750 1,582 -0.12(-6.66%)
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%)
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.