Register for real-time alerts, custom portfolio, and market movers
GRVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 66.69 | -1.16 | -1.71% | 67.00 | 67.61 | 66.40 | 25,506 |
| Apr 24 2024 | 67.85 | 0.22 | 0.33% | 67.72 | 68.56 | 67.00 | 23,932 |
| Apr 23 2024 | 67.63 | 0.02 | 0.03% | 67.94 | 68.6499 | 67.17 | 42,964 |
| Apr 22 2024 | 67.61 | 1.17 | 1.76% | 67.00 | 68.01 | 67.00 | 27,667 |
| Apr 19 2024 | 66.44 | -0.07 | -0.11% | 65.93 | 67.48 | 65.93 | 24,590 |
| Apr 18 2024 | 66.51 | 0.01 | 0.02% | 66.51 | 68.09 | 65.56 | 22,844 |
| Apr 17 2024 | 66.50 | -0.30 | -0.45% | 66.79 | 67.64 | 65.50 | 43,172 |
| Apr 16 2024 | 66.80 | -0.63 | -0.93% | 66.81 | 67.95 | 66.47 | 40,730 |
| Apr 15 2024 | 67.43 | -0.70 | -1.03% | 68.50 | 69.2075 | 67.10 | 27,097 |
| Apr 12 2024 | 68.13 | -3.68 | -5.12% | 71.29 | 71.29 | 68.13 | 30,353 |
| Apr 11 2024 | 71.81 | -0.65 | -0.90% | 71.99 | 73.75 | 70.29 | 54,248 |
| Apr 10 2024 | 72.46 | -1.72 | -2.32% | 72.86 | 74.30 | 71.86 | 25,956 |
| Apr 09 2024 | 74.18 | -0.06 | -0.08% | 74.00 | 74.9315 | 72.42 | 29,644 |
| Apr 08 2024 | 74.24 | -1.06 | -1.41% | 75.36 | 76.50 | 74.02 | 59,340 |
| Apr 05 2024 | 75.30 | 1.71 | 2.32% | 73.40 | 75.77 | 72.74 | 33,826 |
| Apr 04 2024 | 73.59 | 0.61 | 0.84% | 73.07 | 74.02 | 72.80 | 35,807 |
| Apr 03 2024 | 72.98 | 0.09 | 0.12% | 72.55 | 73.40 | 72.165 | 27,047 |
| Apr 02 2024 | 72.89 | -0.15 | -0.21% | 71.92 | 73.81 | 71.27 | 47,565 |
| Apr 01 2024 | 73.04 | -2.85 | -3.76% | 75.63 | 75.63 | 72.60 | 30,192 |
| Mar 28 2024 | 75.89 | 3.89 | 5.40% | 73.33 | 78.00 | 73.33 | 59,684 |
| Mar 27 2024 | 72.00 | 1.20 | 1.69% | 71.35 | 72.35 | 70.3401 | 29,156 |
| Mar 26 2024 | 70.80 | 0.32 | 0.45% | 71.23 | 72.26 | 70.56 | 17,216 |
| Mar 25 2024 | 70.48 | -0.29 | -0.41% | 71.00 | 71.825 | 69.1776 | 48,538 |
| Mar 22 2024 | 70.77 | -2.62 | -3.57% | 73.39 | 73.39 | 70.77 | 20,362 |
| Mar 21 2024 | 73.39 | 0.45 | 0.62% | 72.77 | 73.90 | 71.97 | 48,459 |
| Mar 20 2024 | 72.94 | 2.03 | 2.86% | 70.60 | 72.94 | 70.60 | 29,230 |
| Mar 19 2024 | 70.91 | -1.18 | -1.64% | 71.51 | 72.10 | 70.60 | 23,689 |
| Mar 18 2024 | 72.09 | -0.62 | -0.85% | 72.80 | 73.29 | 71.655 | 41,273 |
| Mar 15 2024 | 72.71 | 0.55 | 0.76% | 71.43 | 72.93 | 71.43 | 31,676 |
| Mar 14 2024 | 72.16 | -0.54 | -0.74% | 72.94 | 72.98 | 70.92 | 38,111 |
| Mar 13 2024 | 72.70 | -1.30 | -1.76% | 74.00 | 74.65 | 72.29 | 19,526 |
| Mar 12 2024 | 74.00 | 0.55 | 0.75% | 73.74 | 74.72 | 72.79 | 32,284 |
| Mar 11 2024 | 73.45 | -3.04 | -3.97% | 77.20 | 77.50 | 72.793 | 45,086 |
| Mar 08 2024 | 76.49 | 0.44 | 0.58% | 76.48 | 77.66 | 75.42 | 20,655 |
| Mar 07 2024 | 76.05 | 0.04 | 0.05% | 75.50 | 76.50 | 74.40 | 27,009 |
| Mar 06 2024 | 76.01 | 2.30 | 3.12% | 74.57 | 76.01 | 73.1305 | 44,622 |
| Mar 05 2024 | 73.71 | 2.19 | 3.06% | 71.75 | 74.07 | 71.50 | 53,347 |
| Mar 04 2024 | 71.52 | -5.49 | -7.13% | 77.78 | 77.78 | 70.485 | 50,240 |
| Mar 01 2024 | 77.01 | -0.06 | -0.08% | 76.58 | 78.11 | 76.00 | 30,135 |
| Feb 29 2024 | 77.07 | 2.12 | 2.83% | 75.27 | 77.20 | 74.515 | 29,435 |
| Feb 28 2024 | 74.95 | 1.71 | 2.33% | 72.27 | 75.9599 | 71.95 | 42,717 |
| Feb 27 2024 | 73.24 | 1.24 | 1.72% | 72.01 | 73.90 | 71.85 | 46,755 |
| Feb 26 2024 | 72.00 | 1.00 | 1.41% | 69.54 | 72.62 | 69.14 | 50,824 |
| Feb 23 2024 | 71.00 | 3.32 | 4.91% | 67.28 | 71.39 | 67.24 | 79,359 |
| Feb 22 2024 | 67.68 | 0.12 | 0.18% | 67.55 | 68.61 | 65.39 | 18,538 |
| Feb 21 2024 | 67.56 | 0.01 | 0.01% | 67.00 | 67.62 | 66.70 | 20,116 |
| Feb 20 2024 | 67.55 | 1.41 | 2.13% | 65.58 | 67.69 | 64.90 | 25,016 |
| Feb 16 2024 | 66.14 | -0.69 | -1.03% | 66.41 | 66.90 | 65.53 | 21,026 |
| Feb 15 2024 | 66.83 | 1.68 | 2.58% | 64.91 | 67.59 | 64.182 | 21,012 |
| Feb 14 2024 | 65.15 | 0.53 | 0.82% | 61.88 | 65.16 | 59.00 | 93,280 |
| Feb 13 2024 | 64.62 | -1.66 | -2.50% | 65.46 | 66.64 | 64.62 | 24,546 |
| Feb 12 2024 | 66.28 | 0.30 | 0.45% | 65.65 | 66.90 | 65.10 | 27,048 |
| Feb 09 2024 | 65.98 | -0.54 | -0.81% | 66.18 | 66.945 | 65.06 | 19,566 |
| Feb 08 2024 | 66.52 | 0.60 | 0.91% | 66.00 | 66.93 | 65.39 | 28,592 |
| Feb 07 2024 | 65.92 | 0.11 | 0.17% | 66.55 | 66.55 | 65.00 | 16,916 |
| Feb 06 2024 | 65.81 | 0.00 | 0.00% | 66.79 | 67.4701 | 65.57 | 19,418 |
| Feb 05 2024 | 65.81 | 1.09 | 1.68% | 64.56 | 67.33 | 64.02 | 35,780 |
| Feb 02 2024 | 64.72 | -0.26 | -0.40% | 65.00 | 65.52 | 64.2215 | 17,723 |
| Feb 01 2024 | 64.98 | 0.16 | 0.25% | 65.64 | 65.70 | 63.96 | 49,691 |
| Jan 31 2024 | 64.82 | 0.22 | 0.34% | 64.25 | 65.64 | 64.05 | 45,820 |
| Jan 30 2024 | 64.60 | -1.14 | -1.73% | 65.74 | 66.88 | 64.60 | 22,038 |
| Jan 29 2024 | 65.74 | -0.31 | -0.47% | 66.05 | 66.61 | 65.615 | 31,003 |
