Australia markets open in 7 hours 6 minutes

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.32-2.07 (-4.37%)
At close: 04:00PM EDT
45.04 -0.28 (-0.62%)
After hours: 04:04PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 202249.7049.9947.5848.5648.566,700
01 Sept 202249.0049.9048.5049.5949.599,500
31 Aug 202249.1149.9048.6449.1749.178,200
30 Aug 202246.8748.5046.8048.4948.4914,400
29 Aug 202246.0446.9545.5046.8746.8714,600
26 Aug 202247.8847.8845.9646.0246.0240,400
25 Aug 202247.9647.9647.3247.3347.334,600
24 Aug 202248.3648.9647.2347.9247.9214,000
23 Aug 202247.2549.0447.1548.3648.3611,500
22 Aug 202248.6249.0047.4847.4847.4831,600
19 Aug 202248.8150.6948.3148.4248.4211,500
18 Aug 202249.9150.3749.1049.5949.5910,900
17 Aug 202251.0851.7349.8949.9049.9011,600
16 Aug 202250.4851.6850.4851.3051.3012,500
15 Aug 202252.2852.3150.0550.7550.7515,400
12 Aug 202253.0353.4552.4552.5352.5310,500
11 Aug 202252.4054.3552.1052.4552.4517,100
10 Aug 202250.3152.3950.0152.0652.0614,700
09 Aug 202249.7850.0048.5249.8049.8010,700
08 Aug 202250.3651.0149.5050.1950.197,800
05 Aug 202249.2150.7049.2149.4249.4212,300
04 Aug 202250.0051.0049.6950.1850.1813,400
03 Aug 202249.9150.7549.0050.6850.688,500
02 Aug 202249.8950.7849.3049.4049.4010,200
01 Aug 202250.0051.0149.7850.9050.9012,400
29 July 202250.1052.9549.6450.7250.7227,400
28 July 202250.0050.9248.5050.9250.9222,100
27 July 202250.0050.9049.3150.0050.0017,300
26 July 202248.8749.4948.1048.2748.275,900
25 July 202250.3350.3649.5249.9049.907,900
22 July 202252.5653.5050.0050.3150.319,600
21 July 202250.8652.6950.8652.0552.0512,100
20 July 202248.7050.4447.4150.4050.409,000
19 July 202248.5549.9948.5049.0149.017,500
18 July 202247.9449.1547.1647.9647.968,800
15 July 202247.5948.5046.5347.7247.729,700
14 July 202248.4048.6547.0047.5947.5925,600
13 July 202248.5649.7947.4348.3748.3710,900
12 July 202250.0850.0847.7548.2048.2015,000
11 July 202250.6051.3050.0750.9050.9027,000
08 July 202250.2051.5849.8251.5651.5616,500
07 July 202250.0651.1149.9550.9250.9218,100
06 July 202249.4650.9948.6449.3049.3025,100
05 July 202249.5050.7747.3649.9049.9042,800
01 July 202250.6751.0449.5050.0150.0115,400
30 June 202250.4551.8149.8050.9550.9526,000
29 June 202251.5552.0050.1051.1951.198,200
28 June 202250.7051.3750.5051.1951.1917,800
27 June 202250.8051.4550.0150.9050.907,700
24 June 202249.8650.3048.1049.5149.5113,500
23 June 202249.1949.6348.0648.9248.928,400
22 June 202248.0050.3447.6049.4649.4612,200
21 June 202252.0354.3748.8949.3049.3023,100
17 June 202250.7752.7650.2352.2252.2232,700
16 June 202252.1252.1849.9550.9750.9724,400
15 June 202252.6054.0052.6053.5753.578,200
14 June 202251.9955.3151.9952.9552.9514,200
13 June 202252.2653.1849.5952.5952.5922,600
10 June 202255.4056.1052.8453.7353.7316,700
09 June 202257.5857.9057.0057.1457.144,400
08 June 202259.4559.4557.7158.0058.0019,000
07 June 202259.3759.9458.3559.3159.318,900
06 June 202259.6560.7058.5959.6259.626,100
03 June 202258.0659.8058.0158.5758.573,200
02 June 202259.5960.7359.0460.0060.009,600
01 June 202259.7160.8459.0759.3159.316,100
31 May 202261.0061.0059.5760.2460.248,400
27 May 202259.5461.0159.0160.6360.638,500
26 May 202258.0060.0058.0058.3258.3210,800
25 May 202257.1958.3956.5057.4957.499,300
24 May 202256.0156.6654.7955.9255.926,600
23 May 202255.0058.0055.0056.5556.5518,800
20 May 202256.0056.0053.0554.7154.7114,500
19 May 202253.7956.4053.7955.4755.4713,100
18 May 202255.7556.0453.5253.9953.9910,800
17 May 202256.8856.8855.0056.0156.0114,400
16 May 202254.0557.0753.5853.9853.9827,100
13 May 202249.8656.1249.8652.3052.3039,800
12 May 202242.0048.0542.0046.5146.5145,500
11 May 202244.2044.5043.0043.8043.8032,800
10 May 202244.5445.9243.6844.1644.1628,500
09 May 202245.1646.7543.9644.2544.2523,000
06 May 202246.6146.8944.4246.0746.0735,800
05 May 202249.1149.9047.1747.5047.5012,800
04 May 202248.5050.4948.5049.9649.964,700
03 May 202250.2850.2848.4249.2149.2110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...