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

Gravity Ltd ADR (NQ: GRVY )

74.52 +7.52 (+11.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2016 2.595 2.725 2.535 2.710 41,644 +0.17(+6.48%)
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%)
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.