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

Gravity Ltd ADR (NQ: GRVY )

73.27 -0.86 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 10.50 10.52 10.20 10.42 93,918 -0.08(-0.76%)
Mar 30, 2017 10.05 10.74 9.890 10.50 83,250 +0.08(+0.80%)
Mar 29, 2017 11.00 11.00 10.13 10.42 62,708 -0.91(-8.02%)
Mar 28, 2017 9.650 12.60 9.650 11.32 199,624 +1.71(+17.85%)
Mar 27, 2017 9.500 9.615 9.254 9.610 48,246 +0.11(+1.16%)
Mar 24, 2017 9.430 9.545 9.400 9.500 31,696 +0.00(+0.00%)
Mar 23, 2017 9.470 9.500 9.350 9.500 40,858 +0.04(+0.37%)
Mar 22, 2017 9.750 9.815 9.300 9.465 62,012 +0.08(+0.85%)
Mar 21, 2017 10.26 10.40 9.375 9.385 72,466 -0.94(-9.10%)
Mar 20, 2017 10.43 10.55 10.01 10.32 24,158 +0.01(+0.10%)
Mar 17, 2017 10.70 10.81 9.780 10.31 56,428 -0.47(-4.36%)
Mar 16, 2017 11.02 11.60 10.70 10.79 123,012 +0.08(+0.75%)
Mar 15, 2017 10.52 10.85 10.52 10.71 30,532 -0.02(-0.19%)
Mar 14, 2017 10.83 10.96 10.01 10.72 50,588 -0.12(-1.11%)
Mar 13, 2017 10.71 11.45 10.71 10.85 80,570 +0.02(+0.18%)
Mar 10, 2017 10.60 11.38 10.60 10.82 47,636 +0.24(+2.32%)
Mar 09, 2017 10.88 11.10 8.850 10.58 232,394 -0.53(-4.73%)
Mar 08, 2017 10.89 11.79 10.89 11.11 49,778 +0.21(+1.97%)
Mar 07, 2017 10.51 11.14 9.834 10.89 76,276 +0.16(+1.44%)
Mar 06, 2017 13.70 13.70 10.16 10.73 295,254 -2.86(-21.01%)
Mar 03, 2017 14.51 14.89 13.00 13.59 200,458 -0.61(-4.30%)
Mar 02, 2017 14.50 16.22 13.87 14.20 152,862 -0.46(-3.14%)
Mar 01, 2017 17.91 18.25 14.50 14.66 226,936 -3.25(-18.12%)
Feb 28, 2017 18.02 18.15 17.00 17.91 74,368 -0.11(-0.60%)
Feb 27, 2017 17.00 19.50 17.00 18.01 209,246 +1.10(+6.52%)
Feb 24, 2017 16.50 16.94 15.55 16.91 90,520 +1.66(+10.89%)
Feb 23, 2017 17.79 17.79 15.03 15.25 112,566 -2.54(-14.28%)
Feb 22, 2017 15.00 18.32 15.00 17.79 191,212 +3.08(+20.94%)
Feb 21, 2017 13.28 14.71 13.28 14.71 132,166 +1.70(+13.07%)
Feb 17, 2017 13.01 13.01 13.01 0 +0.75(+6.12%)
Feb 16, 2017 11.16 12.50 11.16 12.26 118,348 +1.35(+12.32%)
Feb 15, 2017 10.63 11.11 10.63 10.91 14,728 +0.49(+4.75%)
Feb 14, 2017 10.38 10.75 10.21 10.42 15,598 +0.21(+2.11%)
Feb 13, 2017 10.45 10.50 9.900 10.21 44,894 -0.32(-3.09%)
Feb 10, 2017 10.75 11.25 9.850 10.53 83,318 -0.08(-0.71%)
Feb 09, 2017 10.56 10.90 10.56 10.61 28,588 +0.11(+1.00%)
Feb 08, 2017 10.63 10.63 10.26 10.50 4,482 +0.01(+0.12%)
Feb 07, 2017 10.89 10.89 10.38 10.49 14,022 -0.29(-2.67%)
Feb 06, 2017 10.90 10.90 10.66 10.77 17,382 +0.12(+1.12%)
Feb 03, 2017 10.79 10.79 10.61 10.65 10,974 +0.29(+2.80%)
Feb 02, 2017 10.25 10.70 10.01 10.37 71,780 +0.43(+4.33%)
Feb 01, 2017 9.500 10.10 9.500 9.935 32,356 +0.59(+6.31%)
Jan 31, 2017 9.440 9.750 9.015 9.345 24,836 -0.02(-0.27%)
Jan 30, 2017 10.01 10.01 9.270 9.370 34,950 -0.71(-7.00%)
Jan 27, 2017 9.908 10.34 9.810 10.07 10,048 -0.09(-0.92%)
Jan 26, 2017 10.30 10.45 9.614 10.17 45,686 -0.13(-1.28%)
Jan 25, 2017 10.87 11.00 10.30 10.30 151,358 +0.24(+2.37%)
Jan 24, 2017 9.210 10.29 9.210 10.06 60,892 +0.84(+9.12%)
Jan 23, 2017 10.26 10.44 8.900 9.220 91,680 -1.08(-10.53%)
Jan 20, 2017 10.50 11.00 9.520 10.30 289,350 -0.18(-1.67%)
Jan 19, 2017 8.750 11.34 8.325 10.48 223,642 +1.97(+23.11%)
Jan 18, 2017 6.850 9.755 6.850 8.512 386,696 +1.72(+25.28%)
Jan 17, 2017 6.000 6.810 5.950 6.795 141,920 +1.12(+19.63%)
Jan 13, 2017 5.680 5.680 5.680 0 +0.23(+4.24%)
Jan 12, 2017 5.370 5.460 5.335 5.449 20,468 +0.04(+0.72%)
Jan 11, 2017 5.410 5.410 5.395 5.410 16,270 +0.01(+0.19%)
Jan 10, 2017 5.360 5.410 5.335 5.400 23,686 +0.08(+1.41%)
Jan 09, 2017 5.355 5.360 5.315 5.325 14,226 +0.00(+0.00%)
Jan 06, 2017 5.355 5.360 5.325 5.325 9,422 -0.03(-0.56%)
Jan 05, 2017 5.500 5.500 5.305 5.355 53,134 -0.12(-2.19%)
Jan 04, 2017 5.325 5.500 5.325 5.475 16,846 +0.16(+3.01%)
Jan 03, 2017 5.240 5.500 5.240 5.315 21,290 +0.04(+0.76%)
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%)
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%)
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%)
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%)
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.