Gravity Co Ltd (GRVY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 61.97 | -0.03 | -0.05 | 61.21 | 61.97 | 60.75 | 23103 |
| 1734651300 | 62 | -0.71 | -1.13 | 62.9 | 63.98 | 62 | 24988 |
| 1734564900 | 62.71 | -2.99 | -4.55 | 65.7 | 65.7 | 62.43 | 42253 |
| 1734478500 | 65.7 | -0.08 | -0.12 | 65 | 65.83 | 64.68 | 36003 |
| 1734392100 | 65.78 | 0 | 0.00 | 65.58 | 66.51 | 65.239999 | 49837 |
| 1734132900 | 65.78 | -1.13 | -1.69 | 66.84 | 66.989999 | 65.545 | 30790 |
| 1734046500 | 66.91 | -0.47 | -0.70 | 67 | 67.61 | 66 | 21191 |
| 1733960100 | 67.38 | 0.11 | 0.16 | 66.92 | 67.42 | 65.819999 | 23254 |
| 1733873700 | 67.27 | -0.48 | -0.71 | 67.26 | 67.67 | 65.194999 | 15288 |
| 1733787300 | 67.75 | 1.29 | 1.94 | 66.56 | 68.18 | 66.459999 | 18200 |
| 1733528100 | 66.459999 | 0.34 | 0.51 | 66.22 | 66.629999 | 65.23 | 18398 |
| 1733441700 | 66.12 | -1.59 | -2.35 | 67.52 | 67.6 | 65.7 | 19589 |
| 1733355300 | 67.71 | 1.3 | 1.96 | 66.33 | 68.42 | 66.129999 | 24524 |
| 1733268900 | 66.41 | -0.7 | -1.04 | 67 | 67.325 | 64.4201 | 51949 |
| 1733182500 | 67.11 | -0.4 | -0.59 | 67.68 | 68.11 | 66.14 | 22173 |
| 1732917840 | 67.51 | 1.57 | 2.38 | 65.8 | 67.52 | 65.61 | 11763 |
| 1732750500 | 65.94 | 0.39 | 0.59 | 65.51 | 67.03 | 65.3501 | 16144 |
| 1732664100 | 65.55 | -0.74 | -1.12 | 66.09 | 67.165 | 65.55 | 12852 |
| 1732577700 | 66.29 | -0.35 | -0.53 | 67.01 | 68 | 65.43 | 28226 |
| 1732318500 | 66.64 | 1.64 | 2.52 | 64.78 | 67 | 64.75 | 26453 |
| 1732232100 | 65 | -0.11 | -0.17 | 65.11 | 66.08 | 64.73 | 45104 |
| 1732145700 | 65.11 | -1.97 | -2.94 | 66.73 | 67.19 | 65.09 | 36545 |
| 1732059300 | 67.08 | 0.96 | 1.45 | 65.79 | 67.8029 | 65.03 | 25771 |
| 1731972900 | 66.12 | 0.51 | 0.78 | 65.65 | 68.12 | 65.64 | 18730 |
| 1731713700 | 65.61 | -2.69 | -3.94 | 67.2 | 67.2 | 65.444999 | 30207 |
| 1731627300 | 68.3 | -0.02 | -0.03 | 68.19 | 68.951 | 66.2686 | 50877 |
| 1731540900 | 68.32 | 2.87 | 4.39 | 65.019999 | 69.03 | 64.099999 | 66329 |
| 1731454500 | 65.45 | -0.26 | -0.40 | 65.22 | 68.32 | 64.69 | 48065 |
| 1731368100 | 65.709999 | 0.17 | 0.26 | 65.28 | 66.504999 | 65 | 30706 |
| 1731108900 | 65.54 | -1.46 | -2.18 | 67 | 67 | 65.379999 | 51963 |
| 1731022500 | 67 | 1.66 | 2.54 | 65.58 | 67.72 | 65.58 | 22220 |
| 1730936100 | 65.34 | -2.38 | -3.51 | 68.42 | 69.06 | 64.989999 | 20434 |
| 1730849700 | 67.72 | 2.74 | 4.22 | 65.45 | 67.84 | 64.51 | 45517 |
| 1730763300 | 64.98 | 0.43 | 0.67 | 64.5 | 65.78 | 64.16 | 11531 |
| 1730500500 | 64.55 | 0.94 | 1.48 | 63.81 | 65.53 | 63.79 | 27106 |
| 1730414100 | 63.61 | -0.79 | -1.23 | 64.01 | 65.25 | 63.34 | 20025 |
| 1730327700 | 64.4 | 0.27 | 0.42 | 64.2 | 65.79 | 63.5 | 37520 |
| 1730241300 | 64.129999 | 0.84 | 1.33 | 63 | 64.47 | 63 | 19242 |
| 1730154900 | 63.29 | 0.68 | 1.09 | 63.35 | 64.269999 | 63.02 | 7359 |
| 1729895700 | 62.61 | 0.4 | 0.64 | 62.38 | 63.55 | 62.175 | 11906 |
| 1729809300 | 62.21 | -1.44 | -2.26 | 63.9 | 64.15 | 62.16 | 8474 |
| 1729722900 | 63.65 | -1.01 | -1.56 | 64.18 | 64.25 | 63.07 | 26108 |
| 1729636500 | 64.66 | -0.78 | -1.19 | 65.28 | 66.39 | 64.235 | 18294 |
| 1729550100 | 65.44 | 0.29 | 0.45 | 65.15 | 65.55 | 63.91 | 26754 |
| 1729290900 | 65.15 | -2.18 | -3.24 | 67.3 | 67.4 | 64.7 | 54586 |
| 1729204500 | 67.33 | 7.35 | 12.25 | 62.55 | 68.6205 | 62.55 | 104670 |
| 1729118100 | 59.98 | 2.48 | 4.31 | 57.5 | 60.22 | 57.45 | 84033 |
| 1729031700 | 57.5 | -1.4 | -2.38 | 58.52 | 58.9 | 57.37 | 37054 |
| 1728945300 | 58.9 | -0.88 | -1.47 | 59.74 | 60.665 | 58.72 | 37031 |
| 1728686100 | 59.78 | 1.92 | 3.32 | 57.64 | 59.78 | 57.64 | 30338 |
| 1728599700 | 57.86 | -1.04 | -1.77 | 58.62 | 58.92 | 57.75 | 13907 |
| 1728513300 | 58.9 | -1.16 | -1.93 | 60.06 | 60.32 | 58.9 | 17683 |
| 1728426900 | 60.06 | -1.22 | -1.99 | 61.06 | 61.06 | 58.6 | 24594 |
| 1728340500 | 61.28 | -0.22 | -0.36 | 61.48 | 62.18 | 59.71 | 54233 |
| 1728081300 | 61.5 | 2.1 | 3.54 | 59.56 | 63.985 | 59.102 | 70147 |
| 1727994900 | 59.4 | 0.49 | 0.83 | 58.66 | 59.4 | 58.04 | 41056 |
| 1727908500 | 58.91 | 0.61 | 1.05 | 58.3 | 59.03 | 58.05 | 22814 |
| 1727822100 | 58.3 | -0.98 | -1.65 | 59.32 | 59.32 | 57.38 | 32562 |
| 1727735700 | 59.28 | -0.3 | -0.50 | 59.75 | 60.07 | 59.05 | 16370 |
| 1727476500 | 59.58 | -0.73 | -1.21 | 60.46 | 60.46 | 59.388 | 15751 |
| 1727390100 | 60.31 | 1.93 | 3.31 | 59 | 60.83 | 59 | 22005 |
| 1727303700 | 58.38 | -1.62 | -2.70 | 60 | 60.5 | 58.38 | 30580 |
| 1727217300 | 60 | 1.05 | 1.78 | 58.92 | 60.635 | 58.505 | 23219 |
| 1727130900 | 58.95 | -0.29 | -0.49 | 59.22 | 59.47 | 58.52 | 9687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
