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

Gravity Ltd ADR (NQ: GRVY )

67.76 -0.43 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2016 2.620 2.620 2.545 2.545 3,892 -0.04(-1.36%)
Sep 29, 2016 2.640 2.675 2.550 2.580 39,246 -0.02(-0.79%)
Sep 28, 2016 2.565 2.690 2.560 2.600 41,604 -0.03(-1.31%)
Sep 27, 2016 2.570 2.705 2.570 2.635 18,670 -0.04(-1.31%)
Sep 26, 2016 2.651 2.725 2.651 2.670 2,462 -0.02(-0.74%)
Sep 23, 2016 2.705 2.705 2.425 2.690 40,688 -0.02(-0.74%)
Sep 22, 2016 2.715 2.715 2.700 2.710 4,446 +0.01(+0.37%)
Sep 21, 2016 2.615 2.700 2.615 2.700 600 -0.02(-0.74%)
Sep 20, 2016 2.739 2.739 2.675 2.720 5,134 +0.02(+0.74%)
Sep 19, 2016 2.700 2.750 2.695 2.700 18,044 -0.00(-0.13%)
Sep 16, 2016 2.700 2.705 2.700 2.704 33,864 -0.05(-1.69%)
Sep 15, 2016 2.735 2.750 2.710 2.750 9,982 +0.05(+1.85%)
Sep 13, 2016 2.750 2.700 2.700 2.700 13,600 +0.00(+0.04%)
Sep 12, 2016 2.690 2.700 2.690 2.699 5,372 +0.05(+1.75%)
Sep 09, 2016 2.625 2.750 2.625 2.652 39,968 +0.03(+1.05%)
Sep 08, 2016 2.625 2.625 2.625 2.625 724 -0.04(-1.55%)
Sep 07, 2016 2.625 2.675 2.620 2.666 6,688 +0.03(+1.00%)
Sep 06, 2016 2.560 2.640 2.560 2.640 1,696 +0.08(+3.33%)
Sep 02, 2016 2.525 2.555 2.555 2.555 10,200 +0.01(+0.39%)
Sep 01, 2016 2.445 2.545 2.445 2.545 26,302 +0.15(+6.20%)
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%)
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.