Gravity Co Ltd (GRVY) Historical Stock Data
59.01 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRVY is down -0.42% a day on average. There have been 15 days where Gravity Co Ltd closed green and 15 days where GRVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 60.35 | 59.01 | ↓$1.34 (-2.22%) | 59.00 | 61.20 | 28.32K |
| 2024-09-16 | 61.51 | 60.18 | ↓$1.33 (-2.16%) | 58.70 | 61.59 | 64.68K |
| 2024-09-13 | 64.52 | 61.43 | ↓$3.09 (-4.79%) | 61.24 | 64.52 | 45.61K |
| 2024-09-12 | 63.53 | 63.83 | ↑$0.30 (0.47%) | 63.14 | 64.56 | 74.87K |
| 2024-09-11 | 62.66 | 63.77 | ↑$1.11 (1.77%) | 61.75 | 63.77 | 26.96K |
| 2024-09-10 | 63.09 | 61.91 | ↓$1.18 (-1.87%) | 61.25 | 64.97 | 25.99K |
| 2024-09-09 | 61.63 | 62.53 | ↑$0.90 (1.46%) | 60.99 | 62.65 | 30.07K |
| 2024-09-06 | 61.87 | 61.71 | ↓$0.16 (-0.25%) | 61.47 | 63.75 | 31.18K |
| 2024-09-05 | 61.84 | 62.75 | ↑$0.91 (1.47%) | 61.84 | 63.31 | 16.45K |
| 2024-09-04 | 61.51 | 61.89 | ↑$0.38 (0.62%) | 60.77 | 62.42 | 23.63K |
| 2024-09-03 | 63.70 | 62.17 | ↓$1.53 (-2.40%) | 61.70 | 63.90 | 44.83K |
| 2024-08-30 | 62.34 | 63.12 | ↑$0.78 (1.25%) | 61.68 | 63.41 | 35.69K |
| 2024-08-29 | 61.49 | 62.33 | ↑$0.84 (1.37%) | 61.49 | 62.57 | 23.72K |
| 2024-08-28 | 63.12 | 61.81 | ↓$1.31 (-2.08%) | 61.43 | 63.30 | 26.05K |
| 2024-08-27 | 62.92 | 63.48 | ↑$0.56 (0.89%) | 62.80 | 63.87 | 17.87K |
| 2024-08-26 | 64.18 | 63.21 | ↓$0.97 (-1.51%) | 62.62 | 64.38 | 22.37K |
| 2024-08-23 | 64.08 | 64.15 | ↑$0.07 (0.11%) | 63.41 | 64.97 | 24.91K |
| 2024-08-21 | 62.73 | 63.74 | ↑$1.01 (1.61%) | 61.80 | 64.03 | 33.39K |
| 2024-08-20 | 62.61 | 62.64 | ↑$0.03 (0.05%) | 61.81 | 62.90 | 16.46K |
| 2024-08-19 | 63.40 | 63.00 | ↓$0.40 (-0.63%) | 62.51 | 64.56 | 34K |
| 2024-08-16 | 62.94 | 63.30 | ↑$0.36 (0.57%) | 62.94 | 64.54 | 20.15K |
| 2024-08-15 | 64.50 | 63.24 | ↓$1.26 (-1.95%) | 63.23 | 65.16 | 29.92K |
| 2024-08-14 | 64.89 | 64.23 | ↓$0.66 (-1.02%) | 63.60 | 65.00 | 16.60K |
| 2024-08-13 | 63.67 | 65.30 | ↑$1.63 (2.56%) | 63.47 | 66.18 | 55.73K |
| 2024-08-12 | 66.00 | 63.57 | ↓$2.43 (-3.68%) | 62.55 | 66.00 | 54.22K |
| 2024-08-09 | 68.99 | 66.44 | ↓$2.55 (-3.70%) | 64.46 | 69.00 | 108.03K |
| 2024-08-08 | 72.00 | 74.75 | ↑$2.75 (3.82%) | 72.00 | 75.15 | 37.35K |
| 2024-08-07 | 73.50 | 71.50 | ↓$2.00 (-2.72%) | 71.50 | 73.99 | 26.68K |
| 2024-08-06 | 71.95 | 72.73 | ↑$0.78 (1.08%) | 71.25 | 74.59 | 27.42K |
| 2024-08-05 | 71.59 | 71.12 | ↓$0.47 (-0.66%) | 68.81 | 72.60 | 43.35K |
Create an account or log in to view more rows.
$GRVY i like the stock
$GRVY we all speculate but nobody knows what going to happen.
$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.