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

Gravity Ltd ADR (NQ: GRVY )

65.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 2.325 2.485 2.325 2.396 11,944 +0.11(+4.65%)
Aug 30, 2016 2.250 2.350 2.205 2.290 14,600 +0.09(+4.09%)
Aug 26, 2016 2.390 2.200 2.200 2.200 77,800 -0.01(-0.45%)
Aug 25, 2016 2.225 2.225 2.200 2.210 2,648 +0.00(+0.03%)
Aug 24, 2016 2.205 2.303 2.205 2.209 1,572 -0.04(-1.81%)
Aug 23, 2016 2.200 2.325 2.200 2.250 35,888 +0.03(+1.56%)
Aug 22, 2016 2.050 2.245 2.050 2.215 32,024 +0.07(+3.04%)
Aug 19, 2016 2.160 2.215 2.060 2.150 34,104 +0.03(+1.49%)
Aug 18, 2016 2.118 2.118 2.118 2.118 200 -0.01(-0.54%)
Aug 17, 2016 2.216 2.216 2.085 2.130 10,840 -0.05(-2.29%)
Aug 16, 2016 2.205 2.215 2.112 2.180 7,408 +0.03(+1.44%)
Aug 15, 2016 2.067 2.149 2.067 2.149 2,550 -0.01(-0.51%)
Aug 12, 2016 2.160 2.160 2.160 2.160 600 +0.04(+1.65%)
Aug 11, 2016 2.115 2.125 2.115 2.125 522 -0.02(-1.16%)
Aug 10, 2016 2.170 2.220 2.085 2.150 7,670 -0.00(-0.23%)
Aug 09, 2016 2.080 2.155 2.076 2.155 7,014 -0.08(-3.36%)
Aug 08, 2016 2.240 2.240 2.225 2.230 650 -0.02(-0.89%)
Aug 05, 2016 2.250 2.250 2.250 2.250 324 +0.15(+7.14%)
Aug 04, 2016 2.210 2.210 2.050 2.100 41,434 -0.10(-4.55%)
Aug 03, 2016 2.450 2.450 2.175 2.200 54,910 -0.19(-7.95%)
Aug 02, 2016 2.136 2.425 2.130 2.390 237,392 +0.21(+9.55%)
Jul 29, 2016 2.235 2.182 2.182 2.182 10 -0.02(-0.84%)
Jul 28, 2016 2.073 2.200 1.975 2.200 8,060 +0.08(+3.53%)
Jul 27, 2016 2.240 2.300 2.125 2.125 9,746 -0.14(-6.18%)
Jul 26, 2016 2.185 2.433 2.065 2.265 53,068 +0.07(+3.21%)
Jul 25, 2016 2.260 2.260 2.165 2.195 4,002 +0.04(+1.84%)
Jul 22, 2016 2.383 2.385 2.100 2.155 28,412 -0.07(-3.15%)
Jul 21, 2016 2.004 2.490 1.995 2.225 111,042 +0.25(+12.69%)
Jul 20, 2016 1.960 1.975 1.955 1.974 2,298 -0.06(-2.97%)
Jul 19, 2016 2.025 2.035 1.850 2.035 2,702 +0.00(+0.00%)
Jul 18, 2016 1.825 2.079 1.825 2.035 19,800 +0.21(+11.50%)
Jul 15, 2016 1.950 1.998 1.825 1.825 6,202 -0.12(-6.41%)
Jul 14, 2016 1.950 1.950 1.950 1.950 1,152 -0.05(-2.50%)
Jul 13, 2016 2.000 2.000 2.000 2.000 292 +0.00(+0.00%)
Jul 12, 2016 2.165 2.165 2.000 2.000 2,480 -0.21(-9.66%)
Jul 11, 2016 2.214 2.214 2.214 2.214 702 -0.00(-0.02%)
Jul 08, 2016 2.160 2.214 2.160 2.214 2,000 +0.04(+1.81%)
Jul 01, 2016 2.220 2.175 2.175 2.175 84 -0.18(-7.45%)
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%)
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.