Skip to main content

Gravity Ltd ADR (NQ: GRVY )

75.89 +3.89 (+5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 72.71 72.80 70.01 70.19 17,928 -1.74(-2.42%)
Jun 29, 2023 68.10 72.08 68.10 71.93 18,099 +2.68(+3.87%)
Jun 28, 2023 72.00 72.80 69.20 69.25 19,541 -3.65(-5.01%)
Jun 27, 2023 71.71 73.80 70.00 72.90 39,601 +2.90(+4.14%)
Jun 26, 2023 68.75 70.00 67.10 70.00 41,775 +1.99(+2.93%)
Jun 23, 2023 65.24 68.30 65.24 68.01 21,092 +2.41(+3.67%)
Jun 22, 2023 63.45 65.98 63.40 65.60 17,679 +1.43(+2.24%)
Jun 21, 2023 63.40 64.50 63.00 64.17 18,407 +0.93(+1.46%)
Jun 20, 2023 63.00 63.42 61.82 63.24 7,359 -0.44(-0.69%)
Jun 16, 2023 63.50 65.58 61.50 63.68 71,971 -0.01(-0.02%)
Jun 15, 2023 61.42 64.69 61.41 63.69 34,073 +2.27(+3.70%)
Jun 14, 2023 62.77 63.90 61.30 61.42 14,732 -1.36(-2.17%)
Jun 13, 2023 62.27 62.78 60.10 62.78 15,493 +0.51(+0.82%)
Jun 12, 2023 58.52 62.34 58.52 62.27 36,154 +2.97(+5.01%)
Jun 09, 2023 58.30 59.44 58.30 59.30 8,142 +1.05(+1.80%)
Jun 08, 2023 58.50 59.75 57.50 58.25 14,419 -0.67(-1.14%)
Jun 07, 2023 57.80 59.00 57.80 58.92 9,314 +0.72(+1.24%)
Jun 06, 2023 57.43 58.94 55.45 58.20 25,613 +1.00(+1.75%)
Jun 05, 2023 57.62 57.71 56.55 57.20 6,496 +0.12(+0.21%)
Jun 02, 2023 55.92 57.68 55.04 57.08 22,184 +1.19(+2.13%)
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.