Gravity Co., Ltd. (GRVY)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 65.01 | 66.07 | 64.96 | 65.55 | 65.55 | 18,200 |
| Apr 30, 2024 | 65.81 | 66.47 | 65.02 | 65.30 | 65.30 | 22,400 |
| Apr 29, 2024 | 66.65 | 67.02 | 66.15 | 66.47 | 66.47 | 24,000 |
| Apr 26, 2024 | 67.00 | 67.52 | 66.22 | 66.61 | 66.61 | 19,200 |
| Apr 25, 2024 | 67.00 | 67.61 | 66.40 | 66.69 | 66.69 | 25,500 |
| Apr 24, 2024 | 67.72 | 68.56 | 67.00 | 67.85 | 67.85 | 23,900 |
| Apr 23, 2024 | 67.94 | 68.65 | 67.17 | 67.63 | 67.63 | 42,900 |
| Apr 22, 2024 | 67.00 | 68.01 | 67.00 | 67.61 | 67.61 | 27,700 |
| Apr 19, 2024 | 65.93 | 67.06 | 65.93 | 66.44 | 66.44 | 24,600 |
| Apr 18, 2024 | 66.51 | 68.09 | 65.56 | 66.51 | 66.51 | 22,800 |
| Apr 17, 2024 | 66.79 | 67.20 | 65.50 | 66.50 | 66.50 | 43,200 |
| Apr 16, 2024 | 66.81 | 67.95 | 66.47 | 66.80 | 66.80 | 40,700 |
| Apr 15, 2024 | 68.50 | 69.21 | 67.10 | 67.43 | 67.43 | 27,100 |
| Apr 12, 2024 | 71.14 | 71.14 | 68.13 | 68.13 | 68.13 | 30,300 |
| Apr 11, 2024 | 71.99 | 73.75 | 70.29 | 71.81 | 71.81 | 54,200 |
| Apr 10, 2024 | 72.86 | 74.30 | 71.61 | 72.46 | 72.46 | 26,000 |
| Apr 09, 2024 | 74.00 | 74.93 | 72.42 | 74.18 | 74.18 | 29,600 |
| Apr 08, 2024 | 75.36 | 76.50 | 74.02 | 74.24 | 74.24 | 59,300 |
| Apr 05, 2024 | 73.40 | 75.77 | 72.74 | 75.30 | 75.30 | 33,800 |
| Apr 04, 2024 | 73.07 | 74.02 | 72.80 | 73.59 | 73.59 | 35,800 |
| Apr 03, 2024 | 72.55 | 73.40 | 72.17 | 72.98 | 72.98 | 27,000 |
| Apr 02, 2024 | 71.92 | 73.81 | 71.27 | 72.89 | 72.89 | 47,600 |
| Apr 01, 2024 | 75.63 | 75.63 | 72.60 | 73.04 | 73.04 | 30,200 |
| Mar 28, 2024 | 73.33 | 78.00 | 73.33 | 75.89 | 75.89 | 59,700 |
| Mar 27, 2024 | 71.35 | 72.35 | 70.34 | 72.00 | 72.00 | 29,200 |
| Mar 26, 2024 | 71.23 | 72.26 | 70.56 | 70.80 | 70.80 | 17,200 |
| Mar 25, 2024 | 71.00 | 72.02 | 69.18 | 70.48 | 70.48 | 48,500 |
| Mar 22, 2024 | 72.97 | 73.37 | 70.77 | 70.77 | 70.77 | 20,400 |
| Mar 21, 2024 | 72.77 | 73.90 | 71.97 | 73.39 | 73.39 | 48,500 |
| Mar 20, 2024 | 70.60 | 72.94 | 70.60 | 72.94 | 72.94 | 29,200 |
| Mar 19, 2024 | 71.51 | 72.10 | 70.60 | 70.91 | 70.91 | 23,700 |
| Mar 18, 2024 | 72.80 | 73.29 | 71.66 | 72.09 | 72.09 | 41,300 |
| Mar 15, 2024 | 71.43 | 72.93 | 71.43 | 72.71 | 72.71 | 31,400 |
| Mar 14, 2024 | 72.45 | 72.98 | 70.92 | 72.16 | 72.16 | 38,100 |
| Mar 13, 2024 | 74.00 | 74.65 | 72.29 | 72.70 | 72.70 | 19,500 |
| Mar 12, 2024 | 73.74 | 74.72 | 72.79 | 74.00 | 74.00 | 32,300 |
| Mar 11, 2024 | 77.20 | 77.50 | 72.79 | 73.45 | 73.45 | 45,100 |
| Mar 08, 2024 | 76.48 | 77.66 | 76.25 | 76.49 | 76.49 | 20,700 |
| Mar 07, 2024 | 75.50 | 76.50 | 74.40 | 76.05 | 76.05 | 27,000 |
| Mar 06, 2024 | 74.57 | 76.12 | 73.13 | 76.01 | 76.01 | 44,600 |
| Mar 05, 2024 | 71.75 | 74.07 | 71.50 | 73.71 | 73.71 | 53,300 |
| Mar 04, 2024 | 77.78 | 77.78 | 70.49 | 71.52 | 71.52 | 50,200 |
| Mar 01, 2024 | 76.58 | 78.11 | 76.00 | 77.01 | 77.01 | 30,100 |
| Feb 29, 2024 | 75.27 | 77.20 | 74.52 | 77.07 | 77.07 | 29,400 |
| Feb 28, 2024 | 72.27 | 75.96 | 71.95 | 74.95 | 74.95 | 42,700 |
| Feb 27, 2024 | 72.01 | 73.90 | 71.85 | 73.24 | 73.24 | 46,800 |
| Feb 26, 2024 | 69.54 | 72.62 | 69.14 | 72.00 | 72.00 | 50,800 |
| Feb 23, 2024 | 67.28 | 71.39 | 67.24 | 71.00 | 71.00 | 79,300 |
| Feb 22, 2024 | 67.55 | 68.61 | 65.39 | 67.68 | 67.68 | 18,500 |
| Feb 21, 2024 | 67.00 | 67.62 | 66.73 | 67.55 | 67.55 | 20,100 |
| Feb 20, 2024 | 65.58 | 67.69 | 64.90 | 67.55 | 67.55 | 25,000 |
| Feb 16, 2024 | 66.41 | 66.90 | 65.53 | 66.14 | 66.14 | 21,000 |
| Feb 15, 2024 | 64.91 | 67.59 | 64.18 | 66.83 | 66.83 | 21,000 |
| Feb 14, 2024 | 61.88 | 65.16 | 59.00 | 65.15 | 65.15 | 93,300 |
| Feb 13, 2024 | 65.46 | 66.64 | 64.62 | 64.62 | 64.62 | 24,500 |
| Feb 12, 2024 | 65.65 | 66.90 | 65.10 | 66.28 | 66.28 | 27,000 |
| Feb 09, 2024 | 66.18 | 66.94 | 65.06 | 65.98 | 65.98 | 19,600 |
| Feb 08, 2024 | 66.00 | 66.93 | 65.39 | 66.52 | 66.52 | 28,600 |
| Feb 07, 2024 | 66.55 | 66.55 | 65.00 | 65.92 | 65.92 | 16,900 |
| Feb 06, 2024 | 66.79 | 67.47 | 65.57 | 65.81 | 65.81 | 19,400 |
| Feb 05, 2024 | 64.56 | 67.33 | 64.02 | 65.81 | 65.81 | 35,800 |
| Feb 02, 2024 | 65.00 | 65.52 | 64.22 | 64.72 | 64.72 | 17,700 |
| Feb 01, 2024 | 65.64 | 65.70 | 63.96 | 64.98 | 64.98 | 49,700 |
| Jan 31, 2024 | 64.25 | 65.64 | 64.05 | 64.82 | 64.82 | 45,800 |
| Jan 30, 2024 | 65.74 | 66.88 | 64.60 | 64.60 | 64.60 | 22,000 |
| Jan 29, 2024 | 66.05 | 66.61 | 65.61 | 65.74 | 65.74 | 31,000 |
| Jan 26, 2024 | 66.65 | 67.82 | 66.05 | 66.05 | 66.05 | 21,200 |
| Jan 25, 2024 | 67.60 | 68.84 | 66.47 | 67.24 | 67.24 | 29,300 |
| Jan 24, 2024 | 68.12 | 69.53 | 67.47 | 67.63 | 67.63 | 25,400 |
| Jan 23, 2024 | 68.99 | 70.90 | 68.20 | 68.21 | 68.21 | 27,300 |
| Jan 22, 2024 | 69.10 | 69.70 | 67.93 | 68.49 | 68.49 | 10,500 |
| Jan 19, 2024 | 68.51 | 69.00 | 67.46 | 68.35 | 68.35 | 17,100 |
| Jan 18, 2024 | 69.20 | 69.35 | 67.80 | 68.58 | 68.58 | 23,400 |
| Jan 17, 2024 | 69.78 | 70.00 | 67.80 | 69.20 | 69.20 | 15,200 |
| Jan 16, 2024 | 73.00 | 73.00 | 70.53 | 70.53 | 70.53 | 9,800 |
| Jan 12, 2024 | 72.69 | 73.60 | 71.22 | 73.10 | 73.10 | 14,500 |
| Jan 11, 2024 | 71.71 | 73.13 | 70.41 | 73.13 | 73.13 | 14,000 |
| Jan 10, 2024 | 70.70 | 72.00 | 70.37 | 71.71 | 71.71 | 16,800 |
| Jan 09, 2024 | 71.60 | 72.45 | 70.09 | 71.02 | 71.02 | 17,100 |
| Jan 08, 2024 | 68.70 | 72.95 | 68.44 | 72.09 | 72.09 | 27,000 |
| Jan 05, 2024 | 66.76 | 68.44 | 66.02 | 68.44 | 68.44 | 34,800 |
| Jan 04, 2024 | 67.31 | 68.25 | 66.61 | 66.97 | 66.97 | 18,200 |
| Jan 03, 2024 | 67.10 | 68.52 | 66.10 | 67.31 | 67.31 | 22,100 |
| Jan 02, 2024 | 69.56 | 69.95 | 66.25 | 67.06 | 67.06 | 19,900 |
| Dec 29, 2023 | 69.10 | 71.24 | 69.10 | 69.56 | 69.56 | 21,000 |
| Dec 28, 2023 | 69.59 | 71.21 | 69.00 | 69.60 | 69.60 | 20,500 |
| Dec 27, 2023 | 70.67 | 71.50 | 69.56 | 70.43 | 70.43 | 24,400 |
| Dec 26, 2023 | 70.04 | 72.14 | 69.70 | 70.87 | 70.87 | 19,700 |
| Dec 22, 2023 | 71.16 | 72.39 | 70.04 | 70.04 | 70.04 | 31,700 |
| Dec 21, 2023 | 72.18 | 72.18 | 70.00 | 71.25 | 71.25 | 48,500 |
| Dec 20, 2023 | 72.68 | 72.92 | 70.95 | 70.95 | 70.95 | 18,300 |
| Dec 19, 2023 | 70.22 | 73.33 | 70.22 | 72.68 | 72.68 | 17,500 |
| Dec 18, 2023 | 73.93 | 73.93 | 70.34 | 70.70 | 70.70 | 18,700 |
| Dec 15, 2023 | 72.26 | 73.78 | 71.33 | 73.54 | 73.54 | 68,000 |
| Dec 14, 2023 | 75.10 | 75.50 | 70.79 | 72.97 | 72.97 | 26,500 |
| Dec 13, 2023 | 73.22 | 75.00 | 72.00 | 74.06 | 74.06 | 24,000 |
| Dec 12, 2023 | 73.01 | 75.02 | 71.50 | 72.97 | 72.97 | 26,400 |
| Dec 11, 2023 | 75.80 | 76.29 | 70.99 | 72.69 | 72.69 | 35,800 |
| Dec 08, 2023 | 75.02 | 76.59 | 75.02 | 76.23 | 76.23 | 23,700 |
| Dec 07, 2023 | 75.10 | 75.89 | 73.72 | 75.36 | 75.36 | 17,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.