Gravity Co Ltd (GRVY) Historical Stock Data
66.69 ↓1.16 (-1.71%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRVY is down -0.06% a day on average. There have been 14 days where Gravity Co Ltd closed green and 16 days where GRVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 67.00 | 66.69 | ↓$0.31 (-0.46%) | 66.40 | 67.61 | 25.51K |
| 2024-04-24 | 67.72 | 67.85 | ↑$0.13 (0.19%) | 67.00 | 68.56 | 23.93K |
| 2024-04-23 | 67.94 | 67.63 | ↓$0.31 (-0.46%) | 67.17 | 68.65 | 42.96K |
| 2024-04-22 | 67.00 | 67.61 | ↑$0.61 (0.91%) | 67.00 | 68.01 | 27.67K |
| 2024-04-19 | 65.93 | 66.44 | ↑$0.51 (0.77%) | 65.93 | 67.06 | 24.59K |
| 2024-04-18 | 66.51 | 66.51 | ↑$0.00 (0.00%) | 65.56 | 68.09 | 22.84K |
| 2024-04-17 | 66.79 | 66.50 | ↓$0.29 (-0.43%) | 65.50 | 67.20 | 43.17K |
| 2024-04-16 | 66.81 | 66.80 | ↓$0.01 (-0.01%) | 66.47 | 67.95 | 40.73K |
| 2024-04-15 | 68.50 | 67.43 | ↓$1.07 (-1.56%) | 67.10 | 69.21 | 27.10K |
| 2024-04-12 | 71.14 | 68.13 | ↓$3.01 (-4.23%) | 68.13 | 71.14 | 30.35K |
| 2024-04-11 | 71.99 | 71.81 | ↓$0.18 (-0.25%) | 70.29 | 73.75 | 54.25K |
| 2024-04-10 | 72.86 | 72.46 | ↓$0.40 (-0.55%) | 71.61 | 74.30 | 25.96K |
| 2024-04-09 | 74.00 | 74.18 | ↑$0.18 (0.24%) | 72.42 | 74.93 | 29.64K |
| 2024-04-08 | 75.36 | 74.24 | ↓$1.12 (-1.49%) | 74.02 | 76.50 | 59.34K |
| 2024-04-05 | 73.40 | 75.30 | ↑$1.90 (2.59%) | 72.74 | 75.77 | 33.83K |
| 2024-04-04 | 73.07 | 73.59 | ↑$0.52 (0.71%) | 72.80 | 74.02 | 35.81K |
| 2024-04-03 | 72.55 | 72.98 | ↑$0.43 (0.59%) | 72.17 | 73.40 | 27.05K |
| 2024-04-02 | 71.92 | 72.89 | ↑$0.97 (1.35%) | 71.27 | 73.81 | 47.56K |
| 2024-04-01 | 75.63 | 73.04 | ↓$2.59 (-3.42%) | 72.60 | 75.63 | 30.19K |
| 2024-03-28 | 73.33 | 75.89 | ↑$2.56 (3.49%) | 73.33 | 78.00 | 59.68K |
| 2024-03-27 | 71.35 | 72.00 | ↑$0.65 (0.91%) | 70.34 | 72.35 | 29.15K |
| 2024-03-26 | 71.23 | 70.80 | ↓$0.43 (-0.60%) | 70.56 | 72.26 | 17.22K |
| 2024-03-25 | 71.00 | 70.48 | ↓$0.52 (-0.73%) | 69.18 | 72.02 | 48.54K |
| 2024-03-22 | 72.97 | 70.77 | ↓$2.20 (-3.01%) | 70.77 | 73.37 | 20.36K |
| 2024-03-21 | 72.77 | 73.39 | ↑$0.62 (0.85%) | 71.97 | 73.90 | 48.46K |
| 2024-03-20 | 70.60 | 72.94 | ↑$2.34 (3.31%) | 70.60 | 72.94 | 29.23K |
| 2024-03-19 | 71.51 | 70.91 | ↓$0.60 (-0.84%) | 70.60 | 72.10 | 23.69K |
| 2024-03-18 | 72.80 | 72.09 | ↓$0.71 (-0.98%) | 71.66 | 73.29 | 41.27K |
| 2024-03-15 | 71.43 | 72.71 | ↑$1.28 (1.79%) | 71.43 | 72.93 | 31.68K |
| 2024-03-14 | 72.45 | 72.16 | ↓$0.29 (-0.40%) | 70.92 | 72.98 | 38.11K |
Create an account or log in to view more rows.
$GRVY Going up
$GRVY News?
$GRVY day trade is ok to buy here but sell later
$GRVY back to business
$GRVY Yolo
$GRVY This is how I feel everyday holding this gem.
$GRVY Buy the dip.
$GRVY Keep up the pressure.
$GRVY I do it for the thrills!
$GRVY day trade is ok to buy here but sell later