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

Gravity Ltd ADR (NQ: GRVY )

66.44 -0.07 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 2.350 2.350 2.350 2.350 3,228 -0.01(-0.42%)
Jun 29, 2016 2.350 2.360 2.235 2.360 4,026 +0.09(+3.96%)
Jun 28, 2016 2.272 2.272 2.200 2.270 2,224 +0.02(+0.92%)
Jun 27, 2016 2.171 2.249 2.170 2.249 902 -0.03(-1.35%)
Jun 23, 2016 2.280 2.280 2.280 2.280 10 -0.02(-0.87%)
Jun 22, 2016 2.300 2.300 2.300 2.300 802 -0.03(-1.29%)
Jun 20, 2016 2.330 2.330 2.330 2.330 200 -0.02(-0.85%)
Jun 17, 2016 2.245 2.350 2.245 2.350 11,388 +0.01(+0.43%)
Jun 15, 2016 2.340 2.340 2.340 2.340 6 +0.13(+5.66%)
Jun 14, 2016 2.215 2.215 2.215 2.215 1,762 -0.15(-6.15%)
Jun 13, 2016 2.360 2.360 2.360 2.360 648 +0.08(+3.61%)
Jun 09, 2016 2.280 2.278 2.278 2.278 2,200 +0.07(+3.07%)
Jun 08, 2016 2.320 2.320 2.169 2.210 1,692 -0.14(-5.76%)
Jun 07, 2016 2.290 2.350 2.290 2.345 1,386 +0.09(+3.76%)
Jun 03, 2016 2.250 2.260 2.260 2.260 10,400 +0.01(+0.44%)
Jun 02, 2016 2.150 2.260 2.145 2.250 76,460 +0.21(+10.26%)
Jun 01, 2016 2.115 2.115 2.041 2.041 3,326 +0.02(+0.77%)
May 31, 2016 2.125 2.125 2.000 2.025 5,350 -0.13(-6.25%)
May 27, 2016 2.255 2.160 2.160 2.160 6,600 -0.10(-4.21%)
May 26, 2016 2.255 2.256 2.255 2.255 18,110 -0.14(-6.04%)
May 25, 2016 2.745 2.745 2.313 2.400 23,322 -0.16(-6.35%)
May 24, 2016 2.245 2.715 2.245 2.563 25,470 +0.31(+13.90%)
May 23, 2016 2.250 2.250 2.250 2.250 648 -0.02(-0.66%)
May 20, 2016 2.060 2.265 2.060 2.265 1,718 +0.14(+6.59%)
May 19, 2016 2.045 2.275 2.045 2.125 17,110 +0.10(+5.20%)
May 18, 2016 2.035 2.045 2.020 2.020 2,100 +0.02(+1.25%)
May 17, 2016 1.805 2.095 1.805 1.995 74,980 +0.13(+6.90%)
May 16, 2016 1.768 1.915 1.768 1.866 652 -0.00(-0.14%)
May 13, 2016 1.869 1.869 1.869 1.869 410 +0.19(+11.07%)
May 12, 2016 1.683 1.683 1.683 1.683 350 -0.07(-4.13%)
May 11, 2016 1.845 1.845 1.702 1.755 1,250 -0.18(-9.07%)
May 10, 2016 1.930 1.930 1.930 1.930 750 -0.01(-0.26%)
May 09, 2016 1.935 1.935 1.935 1.935 800 +0.00(+0.23%)
May 06, 2016 1.880 1.933 1.830 1.931 11,276 +0.11(+5.78%)
May 05, 2016 1.844 1.863 1.825 1.825 4,416 +0.00(+0.00%)
May 04, 2016 1.900 1.915 1.775 1.825 15,360 +0.12(+7.32%)
May 02, 2016 1.605 1.701 1.701 1.701 36,200 +0.11(+6.62%)
Apr 29, 2016 1.595 1.595 1.595 1.595 2,022 -0.03(-1.54%)
Apr 27, 2016 1.600 1.620 1.620 1.620 160 +0.06(+3.85%)
Apr 26, 2016 1.569 1.596 1.550 1.560 39,000 +0.01(+0.32%)
Apr 25, 2016 1.550 1.555 1.550 1.555 712 -0.05(-3.12%)
Apr 21, 2016 1.540 1.605 1.605 1.605 4 +0.06(+4.22%)
Apr 20, 2016 1.540 1.540 1.540 1.540 22,416 -0.01(-0.65%)
Apr 18, 2016 1.540 1.550 1.550 1.550 1,600 +0.01(+0.65%)
Apr 15, 2016 1.540 1.540 1.540 1.540 1,324 +0.00(+0.00%)
Apr 14, 2016 1.550 1.550 1.540 1.540 11,876 +0.00(+0.00%)
Apr 13, 2016 1.540 1.540 1.540 1.540 476 -0.04(-2.55%)
Apr 12, 2016 1.580 1.580 1.580 1.580 3,400 +0.01(+0.34%)
Apr 08, 2016 1.570 1.575 1.575 1.575 1,600 -0.00(-0.22%)
Apr 06, 2016 1.545 1.579 1.579 1.579 2,400 -0.01(-0.35%)
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.