Register to chat with like-minded investors on our interactive forums.
GRVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 60.00 | 1.05 | 1.78% | 58.92 | 60.635 | 58.505 | 23,219 |
| Sep 23 2024 | 58.95 | -0.29 | -0.49% | 59.22 | 59.47 | 58.52 | 9,687 |
| Sep 20 2024 | 59.24 | -0.78 | -1.30% | 59.67 | 59.86 | 58.525 | 28,363 |
| Sep 19 2024 | 60.02 | 0.81 | 1.37% | 60.12 | 60.5044 | 59.85 | 20,408 |
| Sep 18 2024 | 59.21 | 0.20 | 0.34% | 59.01 | 60.00 | 58.90 | 15,860 |
| Sep 17 2024 | 59.01 | -1.17 | -1.94% | 60.35 | 61.20 | 59.00 | 28,318 |
| Sep 16 2024 | 60.18 | -1.25 | -2.03% | 61.51 | 61.59 | 58.6975 | 64,679 |
| Sep 13 2024 | 61.43 | -2.40 | -3.76% | 64.52 | 64.52 | 61.24 | 45,608 |
| Sep 12 2024 | 63.83 | 0.06 | 0.09% | 63.53 | 64.56 | 63.14 | 74,866 |
| Sep 11 2024 | 63.77 | 1.86 | 3.00% | 62.66 | 63.77 | 61.75 | 26,961 |
| Sep 10 2024 | 61.91 | -0.62 | -0.99% | 63.09 | 64.97 | 61.2501 | 25,993 |
| Sep 09 2024 | 62.53 | 0.82 | 1.33% | 61.63 | 62.65 | 60.99 | 30,070 |
| Sep 06 2024 | 61.71 | -1.04 | -1.66% | 62.62 | 63.7493 | 61.47 | 31,177 |
| Sep 05 2024 | 62.75 | 0.86 | 1.39% | 61.84 | 63.31 | 61.84 | 16,443 |
| Sep 04 2024 | 61.89 | -0.28 | -0.45% | 61.90 | 62.4187 | 60.77 | 23,635 |
| Sep 03 2024 | 62.17 | -0.95 | -1.51% | 63.70 | 63.90 | 61.70 | 44,826 |
| Aug 30 2024 | 63.12 | 0.79 | 1.27% | 62.34 | 63.41 | 61.68 | 35,691 |
| Aug 29 2024 | 62.33 | 0.52 | 0.84% | 61.49 | 62.57 | 61.49 | 23,723 |
| Aug 28 2024 | 61.81 | -1.67 | -2.63% | 63.12 | 63.38 | 61.43 | 26,054 |
| Aug 27 2024 | 63.48 | 0.27 | 0.43% | 62.92 | 63.87 | 62.80 | 17,868 |
| Aug 26 2024 | 63.21 | -0.94 | -1.47% | 64.18 | 64.375 | 62.62 | 22,372 |
| Aug 23 2024 | 64.15 | 0.71 | 1.12% | 64.08 | 64.9699 | 63.41 | 24,907 |
| Aug 22 2024 | 63.44 | -0.30 | -0.47% | 63.30 | 64.69 | 63.30 | 22,038 |
| Aug 21 2024 | 63.74 | 1.10 | 1.76% | 62.73 | 64.03 | 61.80 | 33,389 |
| Aug 20 2024 | 62.64 | -0.36 | -0.57% | 62.61 | 62.90 | 61.81 | 16,460 |
| Aug 19 2024 | 63.00 | -0.30 | -0.47% | 63.40 | 64.56 | 62.505 | 33,997 |
| Aug 16 2024 | 63.30 | 0.06 | 0.09% | 62.94 | 64.54 | 62.94 | 20,153 |
| Aug 15 2024 | 63.24 | -0.99 | -1.54% | 64.50 | 65.16 | 63.225 | 29,923 |
| Aug 14 2024 | 64.23 | -1.07 | -1.64% | 64.89 | 65.00 | 63.6001 | 16,595 |
| Aug 13 2024 | 65.30 | 1.73 | 2.72% | 63.67 | 66.18 | 63.47 | 55,727 |
| Aug 12 2024 | 63.57 | -2.87 | -4.32% | 66.00 | 66.00 | 62.55 | 54,218 |
| Aug 09 2024 | 66.44 | -8.31 | -11.12% | 68.99 | 69.00 | 64.46 | 108,025 |
| Aug 08 2024 | 74.75 | 3.25 | 4.55% | 72.00 | 75.15 | 72.00 | 37,353 |
| Aug 07 2024 | 71.50 | -1.23 | -1.69% | 73.22 | 73.9899 | 71.50 | 26,681 |
| Aug 06 2024 | 72.73 | 1.61 | 2.26% | 71.95 | 74.5887 | 71.25 | 27,418 |
| Aug 05 2024 | 71.12 | -4.34 | -5.75% | 71.59 | 72.60 | 68.81 | 43,353 |
| Aug 02 2024 | 75.46 | -2.31 | -2.97% | 76.92 | 77.19 | 75.00 | 34,670 |
| Aug 01 2024 | 77.77 | -1.30 | -1.64% | 79.01 | 80.31 | 76.74 | 39,171 |
| Jul 31 2024 | 79.07 | 1.30 | 1.67% | 77.72 | 80.36 | 77.72 | 38,601 |
| Jul 30 2024 | 77.77 | -0.72 | -0.92% | 78.70 | 78.78 | 76.7565 | 23,357 |
| Jul 29 2024 | 78.49 | 1.69 | 2.20% | 76.61 | 78.50 | 76.61 | 14,285 |
| Jul 26 2024 | 76.80 | -0.20 | -0.26% | 77.30 | 78.02 | 76.76 | 8,747 |
| Jul 25 2024 | 77.00 | 0.93 | 1.22% | 76.08 | 77.66 | 76.08 | 20,422 |
| Jul 24 2024 | 76.07 | -0.75 | -0.98% | 77.00 | 77.64 | 76.06 | 13,147 |
| Jul 23 2024 | 76.82 | -0.07 | -0.09% | 76.89 | 77.89 | 76.60 | 21,669 |
| Jul 22 2024 | 76.89 | 2.23 | 2.99% | 74.66 | 76.96 | 74.57 | 20,783 |
| Jul 19 2024 | 74.66 | -1.15 | -1.52% | 75.80 | 76.00 | 74.27 | 13,386 |
| Jul 18 2024 | 75.81 | -0.69 | -0.90% | 76.80 | 77.29 | 75.3526 | 11,403 |
| Jul 17 2024 | 76.50 | -2.51 | -3.18% | 78.80 | 78.82 | 75.68 | 27,158 |
| Jul 16 2024 | 79.01 | 0.37 | 0.47% | 78.49 | 79.36 | 75.9099 | 22,941 |
| Jul 15 2024 | 78.64 | -1.36 | -1.70% | 79.94 | 80.71 | 77.955 | 35,053 |
| Jul 12 2024 | 80.00 | -0.29 | -0.36% | 80.20 | 81.9199 | 79.52 | 15,653 |
| Jul 11 2024 | 80.29 | -0.17 | -0.21% | 80.56 | 81.20 | 80.08 | 31,525 |
| Jul 10 2024 | 80.46 | -0.50 | -0.62% | 80.95 | 81.87 | 79.86 | 29,178 |
| Jul 09 2024 | 80.96 | 0.65 | 0.81% | 80.57 | 82.00 | 79.80 | 45,813 |
| Jul 08 2024 | 80.31 | -0.24 | -0.30% | 82.32 | 83.00 | 79.38 | 47,119 |
| Jul 05 2024 | 80.55 | 0.54 | 0.67% | 80.07 | 82.34 | 79.30 | 48,754 |
| Jul 03 2024 | 80.01 | 0.33 | 0.41% | 79.67 | 80.97 | 79.00 | 23,245 |
| Jul 02 2024 | 79.68 | 0.85 | 1.08% | 78.53 | 80.31 | 77.625 | 33,438 |
| Jul 01 2024 | 78.83 | -1.67 | -2.07% | 80.76 | 81.00 | 76.22 | 68,086 |
| Jun 28 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 0 |
| Jun 27 2024 | 80.50 | -0.90 | -1.11% | 81.99 | 82.215 | 79.80 | 18,096 |
