Australia markets open in 5 hours 35 minutes

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
83.74-0.23 (-0.27%)
As of 02:14PM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202483.5084.2780.3483.7483.7452,806
12 June 202486.3787.9983.9783.9783.9731,900
11 June 202484.8085.4781.7585.0085.0015,700
10 June 202488.4588.4585.1085.7385.7344,900
07 June 202481.6988.8581.6988.0488.0483,300
06 June 202481.2083.0880.1782.3882.3838,800
05 June 202479.9981.4378.6681.0781.0768,400
04 June 202478.7779.7477.5279.3679.3658,300
03 June 202476.2878.5975.5678.3878.3854,300
31 May 202474.9975.5073.8575.4075.4050,400
30 May 202474.0175.6273.5975.5075.5030,700
29 May 202472.8874.8472.8874.7174.7132,600
28 May 202473.0473.9072.0573.6973.6915,500
24 May 202472.7074.0072.1072.5372.5327,500
23 May 202473.3275.3172.0573.0273.0264,600
22 May 202472.0075.6171.1873.8273.8234,600
21 May 202472.6873.9771.8871.9171.9125,100
20 May 202473.8975.4872.6374.4074.4047,500
17 May 202474.1375.2973.1873.2773.2743,800
16 May 202474.3575.0373.0074.1374.1320,100
15 May 202473.9474.6871.7074.4774.4738,000
14 May 202472.1473.5972.0173.2473.2444,800
13 May 202474.6274.8072.2272.5772.5735,700
10 May 202469.0875.4469.0874.5274.52130,700
09 May 202468.6568.6565.9067.0067.0046,500
08 May 202467.2668.5066.5067.6467.6454,500
07 May 202468.4368.6667.4967.7667.7618,900
06 May 202466.9568.4566.9168.1968.1936,100
03 May 202466.1068.0065.9767.5067.5029,600
02 May 202466.5467.4665.0366.1366.1336,100
01 May 202465.0166.0764.9665.5565.5518,200
30 Apr 202465.8166.4765.0265.3065.3022,400
29 Apr 202466.6567.0266.1566.4766.4724,000
26 Apr 202467.0067.5266.2266.6166.6119,200
25 Apr 202467.0067.6166.4066.6966.6925,500
24 Apr 202467.7268.5667.0067.8567.8523,900
23 Apr 202467.9468.6567.1767.6367.6342,900
22 Apr 202467.0068.0167.0067.6167.6127,700
19 Apr 202465.9367.0665.9366.4466.4424,600
18 Apr 202466.5168.0965.5666.5166.5122,800
17 Apr 202466.7967.2065.5066.5066.5043,200
16 Apr 202466.8167.9566.4766.8066.8040,700
15 Apr 202468.5069.2167.1067.4367.4327,100
12 Apr 202471.1471.1468.1368.1368.1330,300
11 Apr 202471.9973.7570.2971.8171.8154,200
10 Apr 202472.8674.3071.6172.4672.4626,000
09 Apr 202474.0074.9372.4274.1874.1829,600
08 Apr 202475.3676.5074.0274.2474.2459,300
05 Apr 202473.4075.7772.7475.3075.3033,800
04 Apr 202473.0774.0272.8073.5973.5935,800
03 Apr 202472.5573.4072.1772.9872.9827,000
02 Apr 202471.9273.8171.2772.8972.8947,600
01 Apr 202475.6375.6372.6073.0473.0430,200
28 Mar 202473.3378.0073.3375.8975.8959,700
27 Mar 202471.3572.3570.3472.0072.0029,200
26 Mar 202471.2372.2670.5670.8070.8017,200
25 Mar 202471.0072.0269.1870.4870.4848,500
22 Mar 202472.9773.3770.7770.7770.7720,400
21 Mar 202472.7773.9071.9773.3973.3948,500
20 Mar 202470.6072.9470.6072.9472.9429,200
19 Mar 202471.5172.1070.6070.9170.9123,700
18 Mar 202472.8073.2971.6672.0972.0941,300
15 Mar 202471.4372.9371.4372.7172.7131,400
14 Mar 202472.4572.9870.9272.1672.1638,100
13 Mar 202474.0074.6572.2972.7072.7019,500
12 Mar 202473.7474.7272.7974.0074.0032,300
11 Mar 202477.2077.5072.7973.4573.4545,100
08 Mar 202476.4877.6676.2576.4976.4920,700
07 Mar 202475.5076.5074.4076.0576.0527,000
06 Mar 202474.5776.1273.1376.0176.0144,600
05 Mar 202471.7574.0771.5073.7173.7153,300
04 Mar 202477.7877.7870.4971.5271.5250,200
01 Mar 202476.5878.1176.0077.0177.0130,100
29 Feb 202475.2777.2074.5277.0777.0729,400
28 Feb 202472.2775.9671.9574.9574.9542,700
27 Feb 202472.0173.9071.8573.2473.2446,800
26 Feb 202469.5472.6269.1472.0072.0050,800
23 Feb 202467.2871.3967.2471.0071.0079,300
22 Feb 202467.5568.6165.3967.6867.6818,500
21 Feb 202467.0067.6266.7367.5567.5520,100
20 Feb 202465.5867.6964.9067.5567.5525,000
16 Feb 202466.4166.9065.5366.1466.1421,000
15 Feb 202464.9167.5964.1866.8366.8321,000
14 Feb 202461.8865.1659.0065.1565.1593,300
13 Feb 202465.4666.6464.6264.6264.6224,500
12 Feb 202465.6566.9065.1066.2866.2827,000
09 Feb 202466.1866.9465.0665.9865.9819,600
08 Feb 202466.0066.9365.3966.5266.5228,600
07 Feb 202466.5566.5565.0065.9265.9216,900
06 Feb 202466.7967.4765.5765.8165.8119,400
05 Feb 202464.5667.3364.0265.8165.8135,800
02 Feb 202465.0065.5264.2264.7264.7217,700
01 Feb 202465.6465.7063.9664.9864.9849,700
31 Jan 202464.2565.6464.0564.8264.8245,800
30 Jan 202465.7466.8864.6064.6064.6022,000
29 Jan 202466.0566.6165.6165.7465.7431,000
26 Jan 202466.6567.8266.0566.0566.0521,200
25 Jan 202467.6068.8466.4767.2467.2429,300
24 Jan 202468.1269.5367.4767.6367.6325,400
23 Jan 202468.9970.9068.2068.2168.2127,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...