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 18,090 +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 +8.43(+15.26%)
May 08, 2023 57.34 57.34 54.51 55.26 11,551 -2.40(-4.16%)
May 05, 2023 57.00 59.05 57.00 57.66 21,289 +0.68(+1.19%)
May 04, 2023 55.81 57.40 55.61 56.98 17,553 +1.38(+2.49%)
May 03, 2023 54.27 56.00 54.20 55.59 16,040 +1.10(+2.03%)
May 02, 2023 54.50 54.82 53.34 54.49 21,454 -0.01(-0.02%)
May 01, 2023 53.29 55.30 53.29 54.50 15,692 +1.21(+2.27%)
Apr 28, 2023 51.90 54.00 51.77 53.29 20,470 +0.71(+1.35%)
Apr 27, 2023 53.18 53.27 52.00 52.58 13,804 -0.88(-1.65%)
Apr 26, 2023 53.17 53.50 51.85 53.46 16,786 -0.07(-0.13%)
Apr 25, 2023 54.73 54.74 53.53 53.53 15,968 -2.00(-3.60%)
Apr 24, 2023 55.32 56.40 55.04 55.53 11,427 -0.47(-0.84%)
Apr 21, 2023 54.59 56.70 54.00 56.00 15,458 +1.54(+2.83%)
Apr 20, 2023 57.35 57.35 54.32 54.46 14,162 -2.98(-5.19%)
Apr 19, 2023 57.00 57.49 55.47 57.44 22,538 +0.44(+0.77%)
Apr 18, 2023 56.51 57.42 56.25 57.00 16,660 -1.00(-1.72%)
Apr 17, 2023 58.08 58.24 56.17 58.00 21,531 +0.58(+1.01%)
Apr 14, 2023 58.00 58.27 56.99 57.42 24,713 -1.86(-3.14%)
Apr 13, 2023 56.50 60.00 56.50 59.28 22,698 +2.54(+4.48%)
Apr 12, 2023 57.26 57.73 56.23 56.74 8,685 +0.35(+0.62%)
Apr 11, 2023 56.50 57.50 53.40 56.39 78,688 -0.99(-1.73%)
Apr 10, 2023 66.00 66.00 55.54 57.38 120,724 -8.37(-12.73%)
Apr 06, 2023 62.19 66.83 61.40 65.75 52,904 +3.57(+5.74%)
Apr 05, 2023 62.95 64.87 61.13 62.18 49,026 +0.78(+1.27%)
Apr 04, 2023 59.60 61.48 59.00 61.40 35,089 +1.90(+3.19%)
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.