GRVY

Gravity Historical Data

GRVY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 102.84 1.34 1.32% 101.75 105.65 96.43 47,997
May 05 2021 101.50 5.07 5.26% 98.00 102.77 98.00 44,575
May 04 2021 96.43 -7.36 -7.09% 103.79 103.79 93.195 107,032
May 03 2021 103.79 -5.75 -5.25% 110.00 111.9801 98.1932 137,864
Apr 30 2021 109.54 -6.26 -5.41% 115.70 116.11 109.00 59,086
Apr 29 2021 115.80 -3.51 -2.94% 121.00 121.00 115.01 28,872
Apr 28 2021 119.31 0.07 0.06% 119.92 121.00 118.77 18,125
Apr 27 2021 119.24 -3.46 -2.82% 122.87 127.49 118.50 28,829
Apr 26 2021 122.70 3.04 2.54% 120.00 123.96 120.00 21,635
Apr 23 2021 119.66 1.19 1.0% 118.30 119.90 116.50 19,748
Apr 22 2021 118.47 0.96 0.82% 118.50 122.75 116.2846 24,153
Apr 21 2021 117.51 -0.31 -0.26% 116.53 120.9999 115.99 18,079
Apr 20 2021 117.82 -1.67 -1.4% 119.49 121.80 115.20 41,296
Apr 19 2021 119.49 -4.51 -3.64% 124.10 124.85 119.49 28,930
Apr 16 2021 124.00 -3.59 -2.81% 128.93 129.00 122.50 25,150
Apr 15 2021 127.59 2.82 2.26% 127.50 134.7578 127.01 36,022
Apr 14 2021 124.77 -2.23 -1.76% 128.02 129.50 124.00 24,856
Apr 13 2021 127.00 -2.43 -1.88% 128.83 130.62 124.3601 24,256
Apr 12 2021 129.43 1.55 1.21% 128.00 129.8299 122.799 31,022
Apr 09 2021 127.88 -5.82 -4.35% 132.45 132.50 127.18 22,539
Apr 08 2021 133.70 0.90 0.68% 139.39 139.39 131.83 28,872
Apr 07 2021 132.80 1.59 1.21% 132.40 140.15 132.00 43,561
Apr 06 2021 131.21 5.25 4.17% 128.70 136.00 128.50 49,384
Apr 05 2021 125.96 2.95 2.4% 125.79 127.1693 124.01 21,897
Apr 02 2021 123.01 0.00 +0.00% 118.02 124.50 118.02 0
Apr 01 2021 123.01 8.01 6.97% 118.02 124.50 118.02 42,881
Mar 31 2021 115.00 2.00 1.77% 113.00 122.00 113.00 52,446
Mar 30 2021 113.00 -2.57 -2.22% 113.68 114.75 111.0001 39,910
Mar 29 2021 115.57 -5.18 -4.29% 121.02 121.50 113.30 28,569
Mar 26 2021 120.75 5.76 5.01% 115.56 120.84 113.57 29,458
Mar 25 2021 114.99 1.46 1.29% 113.00 115.01 111.01 35,412
Mar 24 2021 113.53 -5.78 -4.84% 120.00 121.00 113.49 43,027
Mar 23 2021 119.31 -4.76 -3.84% 123.89 124.00 119.2034 21,756
Mar 22 2021 124.07 -0.50 -0.4% 126.00 127.70 124.07 15,840
Mar 19 2021 124.57 2.87 2.36% 121.58 124.85 121.00 26,742
Mar 18 2021 121.70 -4.91 -3.88% 125.45 125.45 120.00 38,050
Mar 17 2021 126.61 -1.36 -1.06% 125.78 129.00 123.15 25,147
Mar 16 2021 127.97 -2.76 -2.11% 130.73 133.00 125.30 36,801
Mar 15 2021 130.73 -2.75 -2.06% 135.00 135.89 126.76 28,722
Mar 12 2021 133.48 -5.52 -3.97% 137.59 139.99 132.03 33,304
Mar 11 2021 139.00 7.05 5.34% 136.96 140.86 135.455 35,557
Mar 10 2021 131.95 -4.56 -3.34% 139.33 143.40 130.50 45,024
Mar 09 2021 136.51 13.11 10.62% 129.99 138.09 129.17 57,534
Mar 08 2021 123.40 -9.30 -7.01% 128.14 135.00 121.66 46,750
Mar 05 2021 132.70 11.60 9.58% 122.10 134.50 113.00 125,177
Mar 04 2021 121.10 -3.40 -2.73% 122.06 127.00 116.52 61,782
Mar 03 2021 124.50 -7.44 -5.64% 132.20 133.01 121.54 53,382
Mar 02 2021 131.94 -4.75 -3.48% 137.98 141.78 130.21 57,884
Mar 01 2021 136.69 19.71 16.85% 121.40 139.00 119.98 114,128
Feb 26 2021 116.98 -4.46 -3.67% 116.79 119.545 111.37 147,299
Feb 25 2021 121.44 -8.30 -6.4% 129.47 133.30 120.05 63,091
Feb 24 2021 129.74 0.32 0.25% 125.64 133.75 121.12 82,055
Feb 23 2021 129.42 -4.19 -3.14% 127.75 130.74 120.1325 113,801
Feb 22 2021 133.61 -9.72 -6.78% 143.09 143.30 131.01 94,754
Feb 19 2021 143.33 1.02 0.72% 143.00 149.54 142.5363 47,619
Feb 18 2021 142.31 -1.54 -1.07% 145.00 145.08 133.60 103,147
Feb 17 2021 143.85 0.65 0.45% 143.15 150.00 143.02 137,476
Feb 16 2021 143.20 -32.20 -18.36% 167.67 167.67 136.29 319,809
Feb 15 2021 175.40 0.00 +0.00% 178.79 178.79 169.09 0
Feb 12 2021 175.40 -0.87 -0.49% 178.79 178.79 169.09 32,113
Feb 11 2021 176.27 2.27 1.3% 177.61 179.45 173.27 40,549
Feb 10 2021 174.00 -7.37 -4.06% 184.19 184.19 171.4968 48,981
Feb 09 2021 181.37 7.27 4.18% 180.01 184.85 177.51 54,262
Feb 08 2021 174.10 5.61 3.33% 171.01 181.1829 170.50 60,008


Your Recent History
NASDAQ
GRVY
Gravity
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.