Gravity Co Ltd (GRVY) Historical Stock Data
56.79 ↓1.33 (-2.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRVY is down -0.09% a day on average. There have been 11 days where Gravity Co Ltd closed green and 19 days where GRVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.35 | 56.79 | ↓$0.56 (-0.98%) | 56.79 | 58.44 | 20.12K |
| 2025-12-04 | 58.20 | 58.12 | ↓$0.08 (-0.14%) | 57.73 | 58.37 | 10.77K |
| 2025-12-03 | 57.58 | 58.44 | ↑$0.86 (1.49%) | 56.50 | 59.00 | 36.92K |
| 2025-12-02 | 57.09 | 57.34 | ↑$0.25 (0.44%) | 56.50 | 57.48 | 14.98K |
| 2025-12-01 | 57.43 | 57.09 | ↓$0.34 (-0.59%) | 56.55 | 57.66 | 11.20K |
| 2025-11-28 | 57.51 | 57.46 | ↓$0.05 (-0.09%) | 57.19 | 57.55 | 4.20K |
| 2025-11-26 | 56.90 | 57.43 | ↑$0.53 (0.93%) | 56.50 | 57.93 | 8.02K |
| 2025-11-25 | 57.49 | 56.90 | ↓$0.59 (-1.03%) | 56.90 | 58.10 | 15.64K |
| 2025-11-24 | 56.51 | 57.49 | ↑$0.98 (1.73%) | 56.39 | 58.14 | 16K |
| 2025-11-21 | 55.75 | 56.54 | ↑$0.79 (1.42%) | 55.75 | 57.46 | 12.52K |
| 2025-11-20 | 56.89 | 56.01 | ↓$0.88 (-1.55%) | 55.69 | 57.55 | 15.28K |
| 2025-11-19 | 57.17 | 56.89 | ↓$0.28 (-0.49%) | 56.63 | 57.49 | 17.97K |
| 2025-11-18 | 57.51 | 57.10 | ↓$0.41 (-0.71%) | 56.75 | 57.69 | 16.01K |
| 2025-11-17 | 58.04 | 57.36 | ↓$0.68 (-1.17%) | 57.10 | 58.55 | 11.23K |
| 2025-11-14 | 58.20 | 58.10 | ↓$0.10 (-0.17%) | 57.69 | 59.51 | 7.83K |
| 2025-11-13 | 60.00 | 58.78 | ↓$1.22 (-2.03%) | 58.26 | 60.00 | 10.53K |
| 2025-11-12 | 59.50 | 59.35 | ↓$0.15 (-0.25%) | 59.11 | 60.00 | 6.92K |
| 2025-11-11 | 59.15 | 59.57 | ↑$0.42 (0.71%) | 59.05 | 60.50 | 12.81K |
| 2025-11-10 | 59.98 | 59.42 | ↓$0.56 (-0.93%) | 59.05 | 59.98 | 16.27K |
| 2025-11-07 | 58.15 | 58.98 | ↑$0.83 (1.43%) | 57.81 | 59.95 | 19.84K |
| 2025-11-06 | 57.50 | 58.13 | ↑$0.63 (1.10%) | 57.50 | 58.76 | 12.63K |
| 2025-11-05 | 57.93 | 57.86 | ↓$0.07 (-0.12%) | 57.04 | 58.20 | 8.88K |
| 2025-11-04 | 58.15 | 57.93 | ↓$0.22 (-0.38%) | 57.45 | 58.51 | 13.47K |
| 2025-11-03 | 58.05 | 58.22 | ↑$0.17 (0.28%) | 57.66 | 58.67 | 10.50K |
| 2025-10-31 | 57.52 | 57.87 | ↑$0.35 (0.61%) | 57.00 | 58.98 | 11.52K |
| 2025-10-30 | 58.00 | 57.51 | ↓$0.49 (-0.84%) | 57.25 | 58.50 | 23.90K |
| 2025-10-29 | 59.00 | 58.24 | ↓$0.76 (-1.29%) | 58.00 | 59.77 | 11.85K |
| 2025-10-28 | 60.00 | 59.17 | ↓$0.83 (-1.38%) | 59.17 | 60.26 | 10.75K |
| 2025-10-27 | 59.99 | 59.50 | ↓$0.49 (-0.82%) | 59.43 | 60.86 | 11.43K |
| 2025-10-24 | 58.28 | 59.51 | ↑$1.23 (2.11%) | 58.28 | 60.09 | 24.55K |
Create an account or log in to view more rows.
$GRVY why not Monday yet
$GRVY if your selling dont regret it later
$GRVY Ride this train. You won't regret.
$GRVY I like the stock!
$GRVY Short again!! 😀 😀
$GRVY 5 minute looks sexy
$GRVY I'll say it again slowwwllyyyy! Better stocks to short by far
$GRVY I already know
tomorrow the bulls going to say "next week" just like every week.
$GRVY overvalued
$GRVY Green by EOD guarentee