Gravity Historical Data - GRVY

GRVY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 38.34 -1.34 -3.38% 39.96 41.81 38.15 63,237
Nov 12 2019 39.68 -0.43 -1.07% 40.36 42.89 39.1001 85,723
Nov 11 2019 40.11 0.96 2.47% 40.75 45.00 40.00 167,388
Nov 08 2019 39.145 4.87 14.19% 35.71 39.51 35.46 127,487
Nov 07 2019 34.28 0.28 0.82% 34.45 35.20 33.41 37,767
Nov 06 2019 34.00 -1.27 -3.59% 35.50 37.00 33.73 68,358
Nov 05 2019 35.2656 0.02 0.04% 35.78 36.72 34.72 110,929
Nov 04 2019 35.25 2.01 6.05% 33.99 35.575 33.66 56,166
Nov 01 2019 33.24 0.00 +0.00% 32.87 33.7899 32.14 0
Nov 01 2019 33.24 -0.02 -0.06% 32.87 33.7899 32.14 7,959
Oct 31 2019 33.26 0.11 0.33% 33.78 34.00 33.1838 8,096
Oct 30 2019 33.15 0.91 2.82% 32.66 33.24 31.9792 14,063
Oct 29 2019 32.24 0.37 1.16% 32.25 33.09 31.54 19,394
Oct 28 2019 31.87 -0.65 -2.0% 33.12 33.9899 31.50 63,216
Oct 25 2019 32.52 0.62 1.94% 31.90 33.42 31.90 21,497
Oct 24 2019 31.90 -0.70 -2.15% 32.50 33.00 31.51 20,102
Oct 23 2019 32.6001 -0.07 -0.23% 32.03 32.7899 31.67 11,668
Oct 22 2019 32.675 -0.26 -0.77% 32.89 33.90 32.00 17,331
Oct 21 2019 32.93 0.41 1.26% 33.05 33.81 31.20 37,511
Oct 18 2019 32.5203 -0.86 -2.58% 33.70 34.14 32.14 26,819
Oct 17 2019 33.38 -0.43 -1.27% 34.44 35.00 33.27 24,390
Oct 16 2019 33.81 1.07 3.27% 32.68 34.39 32.68 21,465
Oct 15 2019 32.74 -0.92 -2.73% 33.55 33.55 32.04 33,093
Oct 14 2019 33.66 -1.23 -3.53% 35.25 35.80 33.50 29,095
Oct 11 2019 34.89 1.91 5.79% 32.60 34.97 32.28 81,881
Oct 10 2019 32.98 0.66 2.04% 32.09 34.00 32.0249 38,584
Oct 09 2019 32.32 0.40 1.25% 31.36 32.79 31.36 17,933
Oct 08 2019 31.92 -0.08 -0.25% 31.62 32.7868 30.66 23,937
Oct 07 2019 32.00 0.16 0.52% 31.40 33.00 31.40 35,518
Oct 04 2019 31.835 -0.30 -0.92% 31.44 32.11 30.60 26,543
Oct 03 2019 32.13 0.55 1.74% 31.50 32.50 30.91 19,965
Oct 02 2019 31.5809 -1.46 -4.42% 32.16 32.86 30.7935 31,536
Oct 01 2019 33.04 -0.53 -1.58% 34.19 34.19 31.65 62,728
Sep 30 2019 33.57 -2.59 -7.16% 37.65 38.2399 33.10 67,655
Sep 27 2019 36.159 2.50 7.42% 34.01 38.37 34.01 100,749
Sep 26 2019 33.66 2.17 6.89% 31.92 34.5678 31.92 49,627
Sep 25 2019 31.49 0.57 1.84% 31.28 31.56 29.75 31,726
Sep 24 2019 30.92 -0.54 -1.72% 31.52 32.20 30.28 39,975
Sep 23 2019 31.46 -0.08 -0.25% 31.79 33.88 30.75 41,490
Sep 20 2019 31.54 -0.77 -2.38% 32.50 35.00 31.54 124,119
Sep 19 2019 32.31 3.74 13.09% 28.77 33.16 28.30 139,081
Sep 18 2019 28.57 0.20 0.7% 28.29 29.00 27.70 50,870
Sep 17 2019 28.37 0.71 2.56% 27.90 29.2899 27.71 91,042
Sep 16 2019 27.6615 -0.35 -1.24% 27.73 28.44 27.40 19,517
Sep 13 2019 28.01 0.57 2.08% 27.81 28.44 26.50 47,729
Sep 12 2019 27.44 0.55 2.05% 27.00 28.90 27.00 32,485
Sep 11 2019 26.89 -0.07 -0.26% 26.85 27.905 26.00 75,980
Sep 10 2019 26.96 -0.94 -3.37% 27.20 27.20 26.50 42,314
Sep 09 2019 27.90 0.38 1.38% 27.87 28.30 26.65 40,517
Sep 06 2019 27.52 0.27 0.99% 27.21 28.25 26.80 44,386
Sep 05 2019 27.25 -1.49 -5.18% 29.00 29.00 27.09 65,319
Sep 04 2019 28.74 -0.07 -0.24% 29.49 29.76 28.39 48,271
Sep 03 2019 28.81 -1.17 -3.9% 30.00 31.00 28.80 63,549
Sep 02 2019 29.98 0.00 +0.00% 29.05 31.00 28.5082 0
Aug 30 2019 29.98 0.82 2.79% 29.05 31.00 28.5082 54,707
Aug 29 2019 29.165 -1.57 -5.09% 32.00 32.50 29.02 71,768
Aug 28 2019 30.73 1.89 6.55% 28.77 31.01 28.44 60,781
Aug 27 2019 28.84 -0.48 -1.64% 29.53 29.53 27.80 67,601
Aug 26 2019 29.32 -0.59 -1.97% 30.18 31.2926 29.26 98,807
Aug 23 2019 29.91 -2.92 -8.89% 31.99 33.86 29.81 106,985
Aug 22 2019 32.83 0.84 2.63% 32.54 33.01 31.11 136,939
Aug 21 2019 31.99 0.03 0.09% 32.01 33.305 30.9027 115,514
Aug 20 2019 31.96 0.60 1.91% 31.22 32.55 30.4325 67,288
Aug 19 2019 31.36 0.25 0.8% 31.00 32.27 30.95 93,477
Aug 16 2019 31.11 0.04 0.14% 31.00 31.68 29.99 83,211


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.