Gravity Co Ltd (GRVY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 62.89 | -0.61 | -0.96 | 63.52 | 64.41 | 62.5 | 21510 |
| 1739489700 | 63.5 | 1.09 | 1.75 | 62.27 | 64 | 62.27 | 23775 |
| 1739403300 | 62.41 | 0.14 | 0.22 | 61.89 | 62.94 | 61.08 | 6333 |
| 1739316900 | 62.27 | -0.48 | -0.76 | 62.83 | 63.16 | 61.9501 | 21022 |
| 1739230500 | 62.75 | -0.53 | -0.84 | 63.35 | 64.015 | 62.75 | 11269 |
| 1738971300 | 63.28 | 0.29 | 0.46 | 62.81 | 64 | 62.81 | 18718 |
| 1738884900 | 62.99 | -0.89 | -1.39 | 63.47 | 64 | 62.809 | 7453 |
| 1738798500 | 63.88 | 1.15 | 1.83 | 62.76 | 64.349999 | 62.68 | 12806 |
| 1738712100 | 62.73 | 0.1 | 0.16 | 62.43 | 63.01 | 62.1 | 7688 |
| 1738625700 | 62.63 | 0.71 | 1.15 | 60.81 | 62.63 | 60.81 | 13729 |
| 1738366500 | 61.92 | -0.08 | -0.13 | 62.01 | 62.6 | 61.36 | 15014 |
| 1738280100 | 62 | 1.09 | 1.79 | 61 | 62.56 | 61 | 14621 |
| 1738193700 | 60.91 | 0.2 | 0.33 | 60.36 | 61 | 60.03 | 21398 |
| 1738107300 | 60.71 | -0.38 | -0.62 | 60.56 | 61.27 | 60 | 19500 |
| 1738020900 | 61.09 | -1.21 | -1.94 | 61.82 | 63.36 | 60.43 | 25318 |
| 1737761700 | 62.3 | 2.52 | 4.22 | 59.74 | 62.85 | 59.74 | 23196 |
| 1737675300 | 59.78 | 0 | 0.00 | 59.78 | 59.78 | 59.78 | 0 |
| 1737588900 | 59.78 | -1.22 | -2.00 | 60.93 | 60.93 | 59.78 | 10486 |
| 1737502500 | 61 | 0.8 | 1.33 | 60.77 | 61 | 59.5242 | 12070 |
| 1737156900 | 60.2 | -1.44 | -2.34 | 61.58 | 61.79 | 60.15 | 17362 |
| 1737070500 | 61.64 | -0.53 | -0.85 | 62.06 | 62.23 | 61.2229 | 18054 |
| 1736984100 | 62.17 | 1.18 | 1.93 | 61.57 | 62.19 | 60.65 | 17460 |
| 1736897700 | 60.99 | 0.85 | 1.41 | 60.2 | 61.15 | 59.6 | 14054 |
| 1736811300 | 60.14 | 0.08 | 0.13 | 59.03 | 60.2 | 58.495 | 37311 |
| 1736552100 | 60.06 | -2.03 | -3.27 | 62 | 62 | 60.06 | 35064 |
| 1736379300 | 62.09 | 1.48 | 2.44 | 60.47 | 62.09 | 59.6085 | 21299 |
| 1736292900 | 60.61 | -0.77 | -1.25 | 61.31 | 61.38 | 59.76 | 23082 |
| 1736206500 | 61.38 | -0.51 | -0.82 | 62.13 | 63 | 61 | 12994 |
| 1735947300 | 61.89 | 0.31 | 0.50 | 61.21 | 62.325 | 60.72 | 19183 |
| 1735860900 | 61.58 | -1.53 | -2.42 | 63.31 | 63.31 | 60.8 | 43483 |
| 1735688100 | 63.11 | -0.09 | -0.14 | 62.87 | 64.966399 | 62.48 | 27411 |
| 1735601700 | 63.2 | 0.37 | 0.59 | 62.5 | 63.412 | 62 | 20317 |
| 1735342500 | 62.83 | 0.62 | 1.00 | 61.5 | 63 | 60.55 | 32218 |
| 1735256100 | 62.21 | 0.7 | 1.14 | 61.06 | 62.21 | 60.5452 | 17142 |
| 1735077840 | 61.51 | 0.71 | 1.17 | 61.27 | 61.85 | 61.0075 | 6514 |
| 1734996900 | 60.8 | -1.17 | -1.89 | 61.51 | 62 | 60.51 | 17808 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
