Australia markets closed

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.02+0.22 (+0.45%)
At close: 04:00PM EST
49.81 +0.79 (+1.61%)
After hours: 07:31PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202349.0649.9949.0049.0249.028,700
26 Jan 202348.3049.4448.3048.7948.797,200
25 Jan 202347.8148.8747.8148.2648.265,900
24 Jan 202349.0049.2948.8048.9748.977,100
23 Jan 202349.0149.6648.0449.4149.4110,000
20 Jan 202350.0850.9047.4449.0649.0611,600
19 Jan 202349.6050.0048.6849.5849.588,600
18 Jan 202348.5450.0048.2049.7149.7143,500
17 Jan 202345.1248.4745.1248.0048.0018,200
13 Jan 202345.0545.5045.0545.0545.054,900
12 Jan 202344.5945.5744.1445.0545.0518,100
11 Jan 202345.2045.9244.1544.8944.8911,800
10 Jan 202344.0245.6943.3345.5245.5249,800
09 Jan 202342.3545.1642.3544.6944.6925,000
06 Jan 202339.4843.5039.2542.3342.3339,700
05 Jan 202341.9541.9539.2539.3839.3833,800
04 Jan 202342.4943.9542.4942.9042.9018,200
03 Jan 202340.4342.1640.4341.9141.9123,600
30 Dec 202240.4240.8039.7040.3240.3216,700
29 Dec 202238.9442.6838.9440.8240.8234,000
28 Dec 202238.9140.1038.9139.4439.4430,600
27 Dec 202239.0540.0039.0039.4639.468,700
23 Dec 202239.3440.0039.3439.5539.554,000
22 Dec 202240.2640.7838.9938.9938.9938,300
21 Dec 202237.2241.0037.2240.5140.5126,100
20 Dec 202236.0837.9436.0837.6237.6214,000
19 Dec 202237.0337.8736.3036.8536.8514,900
16 Dec 202237.0638.5836.1037.4037.4054,700
15 Dec 202238.7238.9537.2137.2437.2415,600
14 Dec 202239.4340.0038.4439.0939.0912,400
13 Dec 202240.8840.8838.8039.6839.6830,000
12 Dec 202240.5140.5639.2039.7939.7932,000
09 Dec 202240.5040.8840.3540.5040.5018,600
08 Dec 202241.0141.8040.2841.0141.017,100
07 Dec 202240.3141.9040.3141.2541.2511,100
06 Dec 202240.9040.9040.1040.8840.889,000
05 Dec 202240.7141.5040.6040.8440.847,700
02 Dec 202240.8241.4140.6040.8140.817,100
01 Dec 202242.8442.8440.6941.0041.006,300
30 Nov 202240.5042.0040.2241.5741.578,100
29 Nov 202242.0043.0440.9240.9240.926,300
28 Nov 202242.4042.6141.1941.5441.547,900
25 Nov 202242.5943.3342.5942.6342.634,200
23 Nov 202244.6044.9843.0843.0843.084,200
22 Nov 202242.3143.9942.3143.9943.995,800
21 Nov 202244.8945.7542.3742.6742.6711,000
18 Nov 202245.0246.0644.9045.2745.275,100
17 Nov 202245.3646.2744.8044.9144.913,600
16 Nov 202246.1847.0044.7045.9045.909,000
15 Nov 202250.1550.2046.6046.6046.606,300
14 Nov 202253.6753.6748.8549.1749.1715,900
11 Nov 202251.5054.0048.8553.6353.6322,400
10 Nov 202249.0051.0048.0151.0051.0021,900
09 Nov 202248.6448.6446.9548.0048.0037,500
08 Nov 202246.1449.1346.1449.1349.1317,700
07 Nov 202244.0046.0044.0045.9945.9919,900
04 Nov 202243.3044.3443.2843.8243.8216,200
03 Nov 202242.0043.1941.6042.6042.6013,200
02 Nov 202243.8743.8742.5442.7042.703,500
01 Nov 202244.1044.1042.5043.4943.499,900
31 Oct 202242.4543.3442.4043.3443.345,100
28 Oct 202242.8343.8942.6043.1043.107,200
27 Oct 202243.4043.7542.6443.2143.216,400
26 Oct 202243.6043.7642.9143.6743.679,500
25 Oct 202243.4743.8042.0143.8043.8024,200
24 Oct 202243.3343.7742.5043.7243.7213,300
21 Oct 202243.2344.1343.1643.5543.556,900
20 Oct 202243.7744.0443.1444.0144.013,700
19 Oct 202245.0045.0043.5343.5543.557,700
18 Oct 202246.4946.8344.8445.7045.7010,500
17 Oct 202245.1047.7645.0145.9845.985,200
14 Oct 202246.3746.3745.0145.0145.012,600
13 Oct 202245.1646.8744.0046.2046.2015,100
12 Oct 202247.5047.5045.5246.0046.0013,600
11 Oct 202248.0048.0647.0548.0648.066,600
10 Oct 202247.0948.0047.0947.7847.789,200
07 Oct 202247.6548.0847.0847.0947.094,600
06 Oct 202248.0049.2448.0048.4548.455,500
05 Oct 202247.0349.2447.0349.0049.007,900
04 Oct 202247.4949.2047.0848.0848.086,200
03 Oct 202247.0047.9346.5046.9046.906,400
30 Sept 202246.5148.4646.5146.8246.825,900
29 Sept 202248.7849.0046.7546.9846.9811,400
28 Sept 202248.8849.9548.4549.4049.408,900
27 Sept 202248.9949.7548.1049.0549.0524,300
26 Sept 202244.9648.0044.9647.3047.3010,700
23 Sept 202246.3646.4944.0145.3245.3223,700
22 Sept 202249.5049.5246.8647.3847.3818,500
21 Sept 202247.9450.3247.9448.7848.7815,400
20 Sept 202251.6152.3448.0048.0548.0517,700
19 Sept 202252.7052.9751.0051.8951.8926,200
16 Sept 202252.0055.0051.4053.5653.5625,400
15 Sept 202251.4054.1151.4052.7752.7719,600
14 Sept 202250.5151.0049.1650.9050.9013,100
13 Sept 202251.2151.9549.4750.5150.5113,600
12 Sept 202250.2052.3050.2052.1552.1514,600
09 Sept 202250.1850.2649.1949.8249.8210,300
08 Sept 202249.0350.7049.0050.1750.1718,500
07 Sept 202247.9049.2047.7848.6148.619,300
06 Sept 202248.6049.9847.1047.9047.9015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...