Gravity Historical Data - GRVY

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 Low Price High Price Open Price Close Price Last Traded
0.56 1.94% 29.46 28.56 31.75 28.83 28.90 20:00:00
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 09 2020 29.68 0.78 2.7% 28.83 31.75 28.56 41,987
Apr 08 2020 28.90 0.78 2.77% 28.12 29.29 28.12 12,261
Apr 07 2020 28.12 -0.80 -2.77% 28.91 30.95 28.01 27,301
Apr 06 2020 28.92 0.59 2.08% 28.90 30.47 28.50 49,627
Apr 03 2020 28.33 -1.56 -5.22% 29.82 29.82 28.11 16,997
Apr 02 2020 29.89 -0.31 -1.03% 30.49 30.49 29.01 17,303
Apr 01 2020 30.20 0.23 0.77% 30.00 30.38 27.26 29,837
Mar 31 2020 29.97 1.18 4.1% 29.12 30.74 29.01 25,924
Mar 30 2020 28.79 1.83 6.79% 27.44 29.56 27.16 20,550
Mar 27 2020 26.96 0.46 1.74% 26.60 26.96 25.81 19,063
Mar 26 2020 26.50 -0.98 -3.57% 28.00 28.9998 26.12 34,937
Mar 25 2020 27.48 2.32 9.22% 26.30 27.93 25.78 29,806
Mar 24 2020 25.16 2.44 10.74% 23.32 25.3259 23.32 28,163
Mar 23 2020 22.72 -0.11 -0.48% 22.64 24.30 22.20 39,956
Mar 20 2020 22.83 -0.56 -2.39% 24.35 24.79 22.51 27,868
Mar 19 2020 23.39 -0.28 -1.18% 23.02 23.50 21.49 45,219
Mar 18 2020 23.67 -2.73 -10.34% 25.50 25.50 22.00 50,347
Mar 17 2020 26.40 2.87 12.2% 24.20 26.80 22.60 35,993
Mar 16 2020 23.53 -1.55 -6.18% 23.60 26.47 22.0201 49,109
Mar 13 2020 25.08 1.78 7.64% 24.11 27.10 24.11 45,524
Mar 12 2020 23.30 -0.69 -2.88% 23.95 24.50 22.30 53,276
Mar 11 2020 23.99 -1.49 -5.85% 24.49 24.99 22.71 42,895
Mar 10 2020 25.48 -0.52 -2.0% 25.99 26.60 24.2001 21,695
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.