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 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%)
Dec 01, 2016 5.450 5.595 5.400 5.400 14,974 -0.02(-0.46%)
Nov 30, 2016 5.518 5.535 5.425 5.425 11,190 -0.03(-0.55%)
Nov 29, 2016 5.375 5.545 5.375 5.455 8,884 +0.04(+0.83%)
Nov 28, 2016 5.455 5.637 5.380 5.410 19,884 -0.06(-1.02%)
Nov 25, 2016 5.495 5.952 5.350 5.466 48,994 +0.14(+2.55%)
Nov 23, 2016 5.330 5.330 5.330 0 -0.04(-0.74%)
Nov 22, 2016 4.875 5.700 4.875 5.370 252,124 +0.54(+11.30%)
Nov 21, 2016 4.730 4.990 4.710 4.825 18,412 +0.00(+0.00%)
Nov 18, 2016 5.085 5.105 4.655 4.825 177,096 -0.30(-5.95%)
Nov 17, 2016 5.435 5.650 4.975 5.130 151,604 -0.27(-5.00%)
Nov 16, 2016 5.945 5.974 5.350 5.400 72,686 -0.30(-5.35%)
Nov 15, 2016 5.460 6.000 5.460 5.705 25,900 +0.18(+3.30%)
Nov 14, 2016 5.950 6.225 5.400 5.522 179,530 -0.61(-9.90%)
Nov 11, 2016 6.300 6.525 5.975 6.130 122,074 -0.37(-5.63%)
Nov 10, 2016 6.800 6.980 6.280 6.495 302,848 -0.13(-1.96%)
Nov 09, 2016 6.255 6.925 6.255 6.625 114,046 +0.04(+0.53%)
Nov 08, 2016 7.500 7.570 6.270 6.590 319,550 -0.86(-11.54%)
Nov 07, 2016 6.590 7.450 6.305 7.450 623,578 +0.86(+13.09%)
Nov 04, 2016 5.320 7.315 5.320 6.588 1,102,532 +1.12(+20.55%)
Nov 03, 2016 5.590 5.710 5.250 5.465 374,774 -0.12(-2.24%)
Nov 02, 2016 5.300 5.975 5.200 5.590 1,118,898 +0.25(+4.68%)
Nov 01, 2016 5.295 5.645 5.100 5.340 1,221,270 +0.01(+0.28%)
Oct 31, 2016 5.005 5.780 4.550 5.325 4,767,358 +0.42(+8.67%)
Oct 28, 2016 2.925 6.370 2.925 4.900 6,030,950 +2.63(+115.38%)
Oct 27, 2016 2.375 2.625 2.250 2.275 9,694 -0.30(-11.65%)
Oct 26, 2016 2.575 2.578 2.575 2.575 1,200 +0.00(+0.00%)
Oct 21, 2016 2.655 2.575 2.575 2.575 4 -0.08(-3.01%)
Oct 20, 2016 2.535 2.660 2.535 2.655 608 +0.15(+6.20%)
Oct 19, 2016 2.429 2.500 2.429 2.500 1,402 +0.00(+0.00%)
Oct 18, 2016 2.375 2.500 2.375 2.500 824 -0.10(-3.85%)
Oct 17, 2016 2.550 2.605 2.500 2.600 17,232 +0.05(+1.96%)
Oct 14, 2016 2.600 2.600 2.550 2.550 3,574 +0.00(+0.00%)
Oct 13, 2016 2.570 2.570 2.550 2.550 4,382 -0.15(-5.45%)
Oct 12, 2016 2.619 2.697 2.619 2.697 2,500 +0.11(+4.33%)
Oct 11, 2016 2.645 2.645 2.500 2.585 15,524 -0.06(-2.27%)
Oct 06, 2016 2.635 2.645 2.645 2.645 136 +0.09(+3.52%)
Oct 05, 2016 2.680 2.735 2.555 2.555 5,690 -0.19(-7.09%)
Oct 04, 2016 2.750 2.750 2.750 2.750 834 +0.04(+1.48%)
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.