Skip to main content

Gravity Ltd ADR (NQ: GRVY )

73.82 +1.91 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 72.00 75.61 71.18 73.82 34,577 +1.91(+2.66%)
May 21, 2024 72.68 73.97 71.88 71.91 25,111 -2.49(-3.35%)
May 20, 2024 73.89 75.48 72.63 74.40 47,536 +1.13(+1.54%)
May 17, 2024 74.13 75.29 73.18 73.27 43,845 -0.86(-1.16%)
May 16, 2024 74.34 75.03 73.00 74.13 20,109 -0.34(-0.46%)
May 15, 2024 73.94 74.68 71.70 74.47 37,952 +1.23(+1.68%)
May 14, 2024 72.14 73.59 72.01 73.24 44,804 +0.67(+0.92%)
May 13, 2024 74.62 74.80 72.22 72.57 35,707 -1.95(-2.62%)
May 10, 2024 69.08 75.44 69.08 74.52 130,686 +7.52(+11.22%)
May 09, 2024 68.65 68.65 65.90 67.00 46,517 -0.64(-0.95%)
May 08, 2024 67.26 68.50 66.50 67.64 54,496 -0.12(-0.18%)
May 07, 2024 68.43 68.66 67.48 67.76 18,898 -0.43(-0.63%)
May 06, 2024 66.95 68.45 66.91 68.19 36,145 +0.69(+1.02%)
May 03, 2024 66.10 68.00 65.97 67.50 29,626 +1.37(+2.07%)
May 02, 2024 66.54 67.46 65.03 66.13 36,108 +0.58(+0.88%)
May 01, 2024 65.01 66.07 64.96 65.55 18,199 +0.25(+0.38%)
Apr 30, 2024 65.81 66.47 65.02 65.30 22,405 -1.17(-1.76%)
Apr 29, 2024 66.65 67.02 66.15 66.47 24,037 -0.14(-0.21%)
Apr 26, 2024 67.00 67.52 66.22 66.61 19,247 -0.08(-0.12%)
Apr 25, 2024 67.00 67.61 66.40 66.69 25,506 -1.16(-1.71%)
Apr 24, 2024 67.72 68.56 67.00 67.85 23,932 +0.22(+0.33%)
Apr 23, 2024 67.94 68.65 67.17 67.63 42,964 +0.02(+0.03%)
Apr 22, 2024 67.00 68.01 67.00 67.61 27,667 +1.17(+1.76%)
Apr 19, 2024 65.93 67.06 65.93 66.44 24,590 -0.07(-0.11%)
Apr 18, 2024 66.51 68.09 65.56 66.51 22,844 +0.01(+0.02%)
Apr 17, 2024 66.79 67.20 65.50 66.50 43,172 -0.30(-0.45%)
Apr 16, 2024 66.81 67.95 66.47 66.80 40,730 -0.63(-0.93%)
Apr 15, 2024 68.50 69.21 67.10 67.43 27,097 -0.70(-1.03%)
Apr 12, 2024 71.14 71.14 68.13 68.13 30,353 -3.68(-5.12%)
Apr 11, 2024 71.99 73.75 70.29 71.81 54,248 -0.65(-0.90%)
Apr 10, 2024 72.86 74.30 71.61 72.46 25,956 -1.72(-2.32%)
Apr 09, 2024 74.00 74.93 72.42 74.18 29,644 -0.06(-0.08%)
Apr 08, 2024 75.36 76.50 74.02 74.24 59,340 -1.06(-1.41%)
Apr 05, 2024 73.40 75.77 72.74 75.30 33,826 +1.71(+2.32%)
Apr 04, 2024 73.07 74.02 72.80 73.59 35,807 +0.61(+0.84%)
Apr 03, 2024 72.55 73.40 72.17 72.98 27,047 +0.09(+0.12%)
Apr 02, 2024 71.92 73.81 71.27 72.89 47,565 -0.15(-0.21%)
Apr 01, 2024 75.63 75.63 72.60 73.04 30,192 -2.85(-3.76%)
Mar 28, 2024 73.33 78.00 73.33 75.89 59,684 +3.89(+5.40%)
Mar 27, 2024 71.35 72.35 70.34 72.00 29,156 +1.20(+1.69%)
Mar 26, 2024 71.23 72.26 70.56 70.80 17,216 +0.32(+0.45%)
Mar 25, 2024 71.00 72.02 69.18 70.48 48,538 -0.29(-0.41%)
Mar 22, 2024 72.97 73.37 70.77 70.77 20,362 -2.62(-3.57%)
Mar 21, 2024 72.77 73.90 71.97 73.39 48,459 +0.45(+0.62%)
Mar 20, 2024 70.60 72.94 70.60 72.94 29,230 +2.03(+2.86%)
Mar 19, 2024 71.51 72.10 70.60 70.91 23,689 -1.18(-1.64%)
Mar 18, 2024 72.80 73.29 71.66 72.09 41,273 -0.62(-0.85%)
Mar 15, 2024 71.43 72.93 71.43 72.71 31,676 +0.55(+0.76%)
Mar 14, 2024 72.45 72.98 70.92 72.16 38,111 -0.54(-0.74%)
Mar 13, 2024 74.00 74.65 72.29 72.70 19,526 -1.30(-1.76%)
Mar 12, 2024 73.74 74.72 72.79 74.00 32,284 +0.55(+0.75%)
Mar 11, 2024 77.20 77.50 72.79 73.45 45,086 -3.04(-3.97%)
Mar 08, 2024 76.48 77.66 76.25 76.49 20,655 +0.44(+0.58%)
Mar 07, 2024 75.50 76.50 74.40 76.05 27,009 +0.04(+0.05%)
Mar 06, 2024 74.57 76.12 73.13 76.01 44,622 +2.30(+3.12%)
Mar 05, 2024 71.75 74.07 71.50 73.71 53,347 +2.19(+3.06%)
Mar 04, 2024 77.78 77.78 70.48 71.52 50,240 -5.49(-7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.