GRVY

Gravity Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gravity Co Ltd GRVY NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.97 0.82% 119.44 10:27:48
Open Price Low Price High Price Close Price Prev Close
118.30 118.00 119.595 118.47
more quote information »

GRVY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

GRVY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.