Gravity Historical Data - GRVY

GRVY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 36.50 -0.76 -2.04% 37.67 38.00 36.055 27,340
Jan 16 2020 37.26 0.86 2.36% 36.40 37.59 36.40 30,655
Jan 15 2020 36.40 0.83 2.33% 35.57 36.90 35.57 14,733
Jan 14 2020 35.57 0.61 1.74% 35.40 35.57 34.68 36,500
Jan 13 2020 34.96 1.29 3.83% 33.70 34.97 33.70 31,663
Jan 10 2020 33.67 -0.80 -2.32% 34.49 35.205 33.60 69,470
Jan 09 2020 34.47 1.24 3.73% 33.72 34.85 33.2552 35,709
Jan 08 2020 33.23 -3.79 -10.24% 37.53 37.54 32.6605 129,356
Jan 07 2020 37.02 -0.90 -2.37% 38.34 38.44 36.49 66,267
Jan 06 2020 37.92 -0.23 -0.6% 38.32 38.48 37.16 68,696
Jan 03 2020 38.15 -0.61 -1.57% 38.76 38.76 36.80 35,100
Jan 02 2020 38.76 1.36 3.64% 38.00 38.90 36.69 77,583
Jan 01 2020 37.40 0.00 +0.00% 37.26 39.19 36.17 0
Dec 31 2019 37.40 0.20 0.54% 37.26 39.19 36.17 36,451
Dec 30 2019 37.20 0.27 0.73% 37.09 38.33 37.0257 25,414
Dec 27 2019 36.93 0.78 2.16% 36.40 37.50 36.15 37,077
Dec 26 2019 36.15 -0.75 -2.03% 37.20 37.47 36.01 29,722
Dec 25 2019 36.90 0.00 +0.00% 36.81 37.40 36.28 0
Dec 24 2019 36.90 0.09 0.24% 36.81 37.40 36.28 23,270
Dec 23 2019 36.81 -0.46 -1.23% 37.22 37.46 36.14 47,771
Dec 20 2019 37.27 -1.54 -3.97% 38.81 39.33 37.26 22,892
Dec 19 2019 38.81 1.00 2.64% 37.51 39.2768 36.72 43,606
Dec 18 2019 37.81 1.56 4.3% 36.54 38.00 35.69 66,854
Dec 17 2019 36.25 -0.70 -1.89% 36.95 36.95 35.56 53,761
Dec 16 2019 36.95 -0.55 -1.47% 37.81 38.24 36.30 38,188
Dec 13 2019 37.50 0.22 0.59% 37.24 38.09 36.38 40,698
Dec 12 2019 37.28 0.43 1.17% 37.00 38.39 36.22 34,422
Dec 11 2019 36.85 -0.33 -0.89% 37.48 38.07 35.92 31,268
Dec 10 2019 37.18 2.16 6.17% 35.01 38.92 35.01 84,530
Dec 09 2019 35.02 0.54 1.57% 34.39 36.61 34.39 61,688
Dec 06 2019 34.48 -0.20 -0.58% 34.70 35.30 33.33 57,739
Dec 05 2019 34.68 -2.42 -6.52% 37.40 37.40 34.20 111,335
Dec 04 2019 37.10 -0.09 -0.24% 37.09 37.40 36.62 56,975
Dec 03 2019 37.19 -0.81 -2.13% 37.43 37.43 35.50 57,221
Dec 02 2019 38.00 -0.77 -1.99% 38.80 38.84 36.53 60,748
Nov 29 2019 38.77 0.00 +0.00% 40.22 40.22 37.50 0
Nov 29 2019 38.77 -1.13 -2.83% 40.22 40.22 37.50 40,501
Nov 28 2019 39.90 0.00 +0.00% 40.39 40.50 38.511 0
Nov 27 2019 39.90 0.08 0.2% 40.39 40.50 38.511 54,050
Nov 26 2019 39.82 0.35 0.89% 39.51 40.32 38.54 26,786
Nov 25 2019 39.47 2.00 5.34% 37.16 40.00 37.00 44,667
Nov 22 2019 37.47 -0.38 -1.0% 37.75 38.19 36.45 58,018
Nov 21 2019 37.85 -1.49 -3.79% 39.50 39.80 36.19 71,545
Nov 20 2019 39.34 -1.16 -2.86% 40.50 40.89 38.50 44,741
Nov 19 2019 40.50 -0.62 -1.51% 41.00 42.00 39.39 47,148
Nov 18 2019 41.12 -0.47 -1.13% 40.91 41.655 38.13 76,851
Nov 15 2019 41.59 -1.42 -3.3% 43.02 45.50 40.06 62,807
Nov 14 2019 43.01 4.15 10.68% 39.97 44.4907 39.76 108,430
Nov 13 2019 38.86 -1.10 -2.75% 39.96 41.81 38.15 63,237
Nov 12 2019 39.96 -0.40 -0.99% 40.36 42.89 39.1001 85,723
Nov 11 2019 40.36 1.34 3.43% 40.75 45.00 40.00 167,388
Nov 08 2019 39.02 4.82 14.09% 35.71 39.51 35.46 127,487
Nov 07 2019 34.20 0.20 0.59% 34.45 35.20 33.41 37,767
Nov 06 2019 34.00 -1.27 -3.59% 35.50 37.00 33.73 68,358
Nov 05 2019 35.2656 0.01 0.02% 35.78 36.72 34.72 110,929
Nov 04 2019 35.26 1.73 5.16% 33.99 35.575 33.66 56,166
Nov 01 2019 33.53 0.00 +0.00% 32.87 33.7899 32.14 0
Nov 01 2019 33.53 0.27 0.81% 32.87 33.7899 32.14 7,959
Oct 31 2019 33.26 0.26 0.79% 33.78 34.00 33.1838 8,096
Oct 30 2019 33.00 0.78 2.42% 32.66 33.24 31.9792 14,063
Oct 29 2019 32.22 0.35 1.1% 32.25 33.09 31.54 19,394
Oct 28 2019 31.87 -0.65 -2.0% 33.12 33.9899 31.50 63,216
Oct 25 2019 32.52 0.52 1.63% 31.90 33.42 31.90 21,497
Oct 24 2019 32.00 -0.60 -1.84% 32.50 33.00 31.51 20,102
Oct 23 2019 32.6001 0.25 0.77% 32.03 32.7899 31.67 11,668


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.