Australia markets close in 1 hour 50 minutes

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
71.52-5.49 (-7.13%)
At close: 04:00PM EST
71.52 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 202469.1069.7067.9368.4968.4910,500
19 Jan 202468.5169.0067.4668.3568.3517,100
18 Jan 202469.2069.3567.8068.5868.5823,400
17 Jan 202469.7870.0067.8069.2069.2015,200
16 Jan 202473.0073.0070.5370.5370.539,800
12 Jan 202472.6973.6071.2273.1073.1014,500
11 Jan 202471.7173.1370.4173.1373.1314,000
10 Jan 202470.7072.0070.3771.7171.7116,800
09 Jan 202471.6072.4570.0971.0271.0217,100
08 Jan 202468.7072.9568.4472.0972.0927,000
05 Jan 202466.7668.4466.0268.4468.4434,800
04 Jan 202467.3168.2566.6166.9766.9718,200
03 Jan 202467.1068.5266.1067.3167.3122,100
02 Jan 202469.5669.9566.2567.0667.0619,900
29 Dec 202369.1071.2469.1069.5669.5621,000
28 Dec 202369.5971.2169.0069.6069.6020,500
27 Dec 202370.6771.5069.5670.4370.4324,400
26 Dec 202370.0472.1469.7070.8770.8719,700
22 Dec 202371.1672.3970.0470.0470.0431,700
21 Dec 202372.1872.1870.0071.2571.2548,500
20 Dec 202372.6872.9270.9570.9570.9518,300
19 Dec 202370.2273.3370.2272.6872.6817,500
18 Dec 202373.9373.9370.3470.7070.7018,700
15 Dec 202372.2673.7871.3373.5473.5468,000
14 Dec 202375.1075.5070.7972.9772.9726,500
13 Dec 202373.2275.0072.0074.0674.0624,000
12 Dec 202373.0175.0271.5072.9772.9726,400
11 Dec 202375.8076.2970.9972.6972.6935,800
08 Dec 202375.0276.5975.0276.2376.2323,700
07 Dec 202375.1075.8973.7275.3675.3617,900
06 Dec 202374.4575.6074.0474.9774.9740,400
05 Dec 202373.3174.5173.1074.4574.4514,900
04 Dec 202373.8474.5072.0174.1974.1924,000
01 Dec 202373.0274.5272.9874.0074.0015,500
30 Nov 202372.7573.5572.3773.0273.0214,700
29 Nov 202372.5473.4971.8473.0073.0021,400
28 Nov 202370.6674.0070.6672.5772.5735,800
27 Nov 202370.0071.2970.0070.6670.668,100
24 Nov 202370.2471.0069.4671.0071.006,700
22 Nov 202369.9471.4769.5670.9670.9611,100
21 Nov 202368.9970.9768.2470.0570.0511,000
20 Nov 202369.6870.2067.0067.2267.2215,700
17 Nov 202370.4770.4768.9170.3070.3012,300
16 Nov 202370.0070.5168.9670.5170.5135,000
15 Nov 202366.8269.2866.8269.2169.2128,500
14 Nov 202365.4767.4864.0066.8266.8240,900
13 Nov 202362.0066.0061.7465.0065.0015,700
10 Nov 202360.9563.8360.9561.9661.9613,700
09 Nov 202361.4761.6060.1860.9560.956,100
08 Nov 202364.2564.2561.3461.6061.6014,000
07 Nov 202363.5363.9663.0063.4163.4116,700
06 Nov 202364.5264.5263.2763.3463.346,000
03 Nov 202364.5665.6964.3965.0065.0013,700
02 Nov 202363.0063.7063.0063.2863.284,600
01 Nov 202362.2263.0062.2262.2262.223,700
31 Oct 202360.1763.4359.9062.6062.6012,400
30 Oct 202359.8761.0059.8760.1860.186,700
27 Oct 202360.7562.2960.0060.0760.0711,000
26 Oct 202361.5062.0059.1560.1660.1622,600
25 Oct 202364.0064.4661.1661.7061.7014,000
24 Oct 202363.2264.3263.2264.3164.318,500
23 Oct 202364.3465.0963.2263.2263.226,500
20 Oct 202363.5166.0063.5165.1065.1017,700
19 Oct 202365.3065.3063.1864.0464.0421,600
18 Oct 202367.5067.6065.2865.8165.8110,800
17 Oct 202366.0067.7266.0067.1067.1011,400
16 Oct 202364.0167.2964.0166.2566.2515,700
13 Oct 202365.9966.3964.0064.7264.7214,100
12 Oct 202364.0066.3664.0066.3666.3628,800
11 Oct 202365.8566.5064.0564.0764.077,900
10 Oct 202364.8866.8564.8766.3766.3713,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...