GRVY

Gravity Historical Data

GRVY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 65.60 1.60 2.5% 63.96 67.00 63.90 53,489
Aug 03 2020 64.00 3.72 6.17% 61.50 64.03 61.50 26,571
Jul 31 2020 60.28 -0.32 -0.53% 63.32 63.32 58.39 41,506
Jul 30 2020 60.60 -2.18 -3.47% 65.00 66.41 60.00 72,512
Jul 29 2020 62.78 0.99 1.6% 61.19 63.99 61.19 28,629
Jul 28 2020 61.79 1.25 2.06% 60.59 64.50 60.20 32,539
Jul 27 2020 60.54 1.79 3.05% 58.82 62.215 58.82 45,324
Jul 24 2020 58.75 1.12 1.94% 57.05 58.93 57.05 16,342
Jul 23 2020 57.63 0.36 0.63% 57.87 58.98 57.31 28,174
Jul 22 2020 57.27 -0.57 -0.99% 58.72 58.91 57.25 12,127
Jul 21 2020 57.84 -1.49 -2.51% 59.27 59.99 57.56 15,580
Jul 20 2020 59.33 3.20 5.7% 56.92 61.19 56.92 29,605
Jul 17 2020 56.13 -1.34 -2.33% 57.50 59.23 56.12 27,900
Jul 16 2020 57.47 -2.08 -3.49% 59.81 59.81 56.105 33,388
Jul 15 2020 59.55 -0.42 -0.7% 61.40 63.50 59.06 55,398
Jul 14 2020 59.97 -3.03 -4.81% 61.84 61.84 59.02 39,326
Jul 13 2020 63.00 8.53 15.66% 55.57 64.90 55.00 125,644
Jul 10 2020 54.47 -0.41 -0.75% 54.71 57.10 51.97 60,636
Jul 09 2020 54.88 1.20 2.23% 53.50 55.455 53.01 45,209
Jul 08 2020 53.685 -2.40 -4.27% 55.90 57.89 49.50 105,005
Jul 07 2020 56.08 -0.92 -1.61% 57.00 60.1146 55.80 84,821
Jul 06 2020 57.00 3.30 6.15% 54.65 61.10 54.50 121,656
Jul 03 2020 53.70 0.00 +0.00% 55.76 55.76 53.43 0
Jul 02 2020 53.70 -0.71 -1.3% 55.76 55.76 53.43 33,763
Jul 01 2020 54.41 -0.75 -1.36% 55.70 56.24 53.298 52,081
Jun 30 2020 55.16 -1.22 -2.16% 57.00 58.70 51.50 62,080
Jun 29 2020 56.38 -1.60 -2.76% 59.53 59.53 54.98 53,382
Jun 26 2020 57.98 -2.55 -4.21% 60.01 61.00 57.83 28,249
Jun 25 2020 60.53 0.53 0.88% 60.29 61.70 60.00 21,606
Jun 24 2020 60.00 -2.24 -3.6% 62.65 63.94 58.81 49,219
Jun 23 2020 62.24 2.44 4.08% 59.75 64.80 59.26 68,673
Jun 22 2020 59.80 -2.09 -3.38% 62.48 62.48 58.40 47,517
Jun 19 2020 61.89 2.44 4.1% 60.01 63.75 60.00 72,510
Jun 18 2020 59.45 1.95 3.39% 57.53 59.49 57.00 39,082
Jun 17 2020 57.50 -0.27 -0.47% 59.84 60.00 57.00 33,343
Jun 16 2020 57.77 3.04 5.55% 57.89 58.50 55.85 49,882
Jun 15 2020 54.73 1.24 2.32% 53.51 56.98 51.00 50,647
Jun 12 2020 53.49 0.52 0.98% 55.00 57.00 52.60 57,060
Jun 11 2020 52.9699 -5.53 -9.45% 58.07 58.07 51.00 72,621
Jun 10 2020 58.50 0.70 1.21% 59.34 60.72 58.50 20,654
Jun 09 2020 57.80 -2.87 -4.73% 60.87 60.87 57.80 23,937
Jun 08 2020 60.67 4.92 8.83% 55.30 61.87 55.00 49,659
Jun 05 2020 55.75 2.34 4.38% 54.98 56.00 52.4127 32,545
Jun 04 2020 53.41 -0.38 -0.71% 53.98 57.00 53.41 32,964
Jun 03 2020 53.79 -0.68 -1.25% 56.59 56.80 53.00 66,288
Jun 02 2020 54.47 4.37 8.72% 51.50 55.00 50.50 53,709
Jun 01 2020 50.10 -0.60 -1.18% 51.00 53.20 48.0001 54,402
May 29 2020 50.70 8.70 20.71% 44.00 50.70 43.50 115,052
May 28 2020 42.00 0.59 1.42% 42.87 43.40 40.03 23,686
May 27 2020 41.41 -0.91 -2.15% 42.05 42.05 39.52 34,297
May 26 2020 42.32 -1.58 -3.6% 43.95 44.00 41.70 40,411
May 25 2020 43.90 0.00 +0.00% 45.49 46.30 43.79 0
May 22 2020 43.90 -1.16 -2.57% 45.49 46.30 43.79 30,393
May 21 2020 45.06 1.41 3.23% 43.28 45.26 42.78 20,720
May 20 2020 43.65 1.14 2.68% 43.47 44.2532 42.28 30,508
May 19 2020 42.51 0.51 1.21% 42.02 43.20 41.50 25,243
May 18 2020 42.00 -0.79 -1.85% 44.02 44.50 41.52 28,562
May 15 2020 42.79 0.30 0.71% 42.47 42.79 41.072 44,931
May 14 2020 42.49 0.78 1.87% 40.82 42.49 39.61 27,452
May 13 2020 41.71 -0.35 -0.83% 42.50 44.64 40.21 64,165
May 12 2020 42.06 -1.19 -2.75% 43.12 45.50 41.39 47,867
May 11 2020 43.25 2.05 4.98% 42.07 45.99 41.69 83,038
May 08 2020 41.20 3.10 8.14% 38.52 41.38 38.00 38,149
May 07 2020 38.10 1.06 2.86% 37.94 38.585 37.32 28,389


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.