Gravity Co Ltd (GD8A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -4.60526315789 | 76 | 76 | 72 | 82 | 73.66463415 | DE |
| 4 | -6 | -7.64331210191 | 78.5 | 78.5 | 72 | 52 | 74.89060489 | DE |
| 12 | 10 | 16 | 62.5 | 82.5 | 61.5 | 52 | 72.24238703 | DE |
| 26 | 9.5 | 15.0793650794 | 63 | 82.5 | 56.5 | 74 | 67.43705554 | DE |
| 52 | 0.5 | 0.694444444444 | 72 | 82.5 | 55.5 | 66 | 66.74268526 | DE |
| 156 | 0.5 | 0.694444444444 | 72 | 82.5 | 55.5 | 66 | 66.74268526 | DE |
| 260 | 0.5 | 0.694444444444 | 72 | 82.5 | 55.5 | 66 | 66.74268526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 72 | -1.5 | -2.04 | 72 | 72 | 72 | 49 |
| 1721075160 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 114 |
| 1720815960 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1720729560 | 74 | -1.5 | -1.99 | 74 | 74 | 74 | 135 |
| 1720643220 | 75.5 | 0 | 0.00 | 76 | 76 | 75.5 | 30 |
| 1720556760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1720470360 | 75.5 | 0.5 | 0.67 | 74 | 75.5 | 74 | 129 |
| 1720211220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720124820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720038420 | 75 | 2.5 | 3.45 | 75 | 75 | 75 | 7 |
| 1719952020 | 72.5 | -2 | -2.68 | 73 | 73 | 72.5 | 101 |
| 1719865620 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 17 |
| 1719606420 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 12 |
| 1719520020 | 74.5 | -3.5 | -4.49 | 74.5 | 74.5 | 74.5 | 6 |
| 1719433620 | 78 | 0.5 | 0.65 | 78 | 78 | 78 | 18 |
| 1719347160 | 77.5 | -1 | -1.27 | 77.5 | 77.5 | 77.5 | 70 |
| 1719260820 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 40 |
| 1719001620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 30 |
| 1718915160 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 19 |
| 1718828760 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1718742360 | 79 | 1 | 1.28 | 79 | 79 | 79 | 5 |
| 1718656020 | 78 | 0 | 0.00 | 77 | 78 | 77 | 27 |
| 1718396820 | 78 | 1.5 | 1.96 | 77.5 | 78.5 | 77.5 | 139 |
| 1718310420 | 76.5 | -2 | -2.55 | 76.5 | 76.5 | 76.5 | 40 |
| 1718224020 | 78.5 | -0.5 | -0.63 | 79 | 79 | 78.5 | 18 |
| 1718137620 | 79 | -1 | -1.25 | 80 | 80 | 77.5 | 99 |
| 1718051220 | 80 | -1 | -1.23 | 82.5 | 82.5 | 80 | 72 |
| 1717792020 | 81 | 10 | 14.08 | 78 | 81 | 78 | 19 |
| 1717705620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1717619220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1717532820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1717446420 | 71 | 2.5 | 3.65 | 71 | 71 | 71 | 97 |
| 1717187220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1717100820 | 68.5 | -0.5 | -0.72 | 68 | 68.5 | 68 | 49 |
| 1717014420 | 69 | 1 | 1.47 | 69 | 69 | 69 | 40 |
| 1716927960 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1716841560 | 68 | 1 | 1.49 | 65.5 | 68 | 65.5 | 69 |
| 1716582420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 50 |
| 1716496020 | 67 | -2 | -2.90 | 67 | 67.5 | 67 | 104 |
| 1716409560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1716323160 | 69 | 1.5 | 2.22 | 69 | 69 | 69 | 40 |
| 1716236760 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 6 |
| 1715977620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715891220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715804820 | 67.5 | 1 | 1.50 | 67.5 | 67.5 | 67.5 | 6 |
| 1715718420 | 66.5 | -2.5 | -3.62 | 67 | 67.5 | 66.5 | 63 |
| 1715631960 | 69 | -1 | -1.43 | 69 | 69 | 69 | 62 |
| 1715372820 | 70 | 8 | 12.90 | 68 | 70 | 68 | 25 |
| 1715286420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1715200020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1715113620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1715027220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1714768020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 5 |
| 1714681560 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 75 |
| 1714508820 | 61.5 | -1 | -1.60 | 61.5 | 61.5 | 61.5 | 114 |
| 1714422420 | 62.5 | -3.5 | -5.30 | 62.5 | 62.5 | 62.5 | 35 |
| 1714111200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1714024800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713938400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713852000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713765600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713506400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713420000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1713333600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
