News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	46.36	46.49	44.01	45.32	45.32	23,700
22 Sept 2022	49.50	49.52	46.86	47.38	47.38	18,500
21 Sept 2022	47.94	50.32	47.94	48.78	48.78	15,400
20 Sept 2022	51.61	52.34	48.00	48.05	48.05	17,700
19 Sept 2022	52.70	52.97	51.00	51.89	51.89	26,200
16 Sept 2022	52.00	55.00	51.40	53.56	53.56	25,400
15 Sept 2022	51.40	54.11	51.40	52.77	52.77	19,600
14 Sept 2022	50.51	51.00	49.16	50.90	50.90	13,100
13 Sept 2022	51.21	51.95	49.47	50.51	50.51	13,600
12 Sept 2022	50.20	52.30	50.20	52.15	52.15	14,600
09 Sept 2022	50.18	50.26	49.19	49.82	49.82	10,300
08 Sept 2022	49.03	50.70	49.00	50.17	50.17	18,500
07 Sept 2022	47.90	49.20	47.78	48.61	48.61	9,300
06 Sept 2022	48.60	49.98	47.10	47.90	47.90	15,200
02 Sept 2022	49.70	49.99	47.58	48.56	48.56	6,700
01 Sept 2022	49.00	49.90	48.50	49.59	49.59	9,500
31 Aug 2022	49.11	49.90	48.64	49.17	49.17	8,200
30 Aug 2022	46.87	48.50	46.80	48.49	48.49	14,400
29 Aug 2022	46.04	46.95	45.50	46.87	46.87	14,600
26 Aug 2022	47.88	47.88	45.96	46.02	46.02	40,400
25 Aug 2022	47.96	47.96	47.32	47.33	47.33	4,600
24 Aug 2022	48.36	48.96	47.23	47.92	47.92	14,000
23 Aug 2022	47.25	49.04	47.15	48.36	48.36	11,500
22 Aug 2022	48.62	49.00	47.48	47.48	47.48	31,600
19 Aug 2022	48.81	50.69	48.31	48.42	48.42	11,500
18 Aug 2022	49.91	50.37	49.10	49.59	49.59	10,900
17 Aug 2022	51.08	51.73	49.89	49.90	49.90	11,600
16 Aug 2022	50.48	51.68	50.48	51.30	51.30	12,500
15 Aug 2022	52.28	52.31	50.05	50.75	50.75	15,400
12 Aug 2022	53.03	53.45	52.45	52.53	52.53	10,500
11 Aug 2022	52.40	54.35	52.10	52.45	52.45	17,100
10 Aug 2022	50.31	52.39	50.01	52.06	52.06	14,700
09 Aug 2022	49.78	50.00	48.52	49.80	49.80	10,700
08 Aug 2022	50.36	51.01	49.50	50.19	50.19	7,800
05 Aug 2022	49.21	50.70	49.21	49.42	49.42	12,300
04 Aug 2022	50.00	51.00	49.69	50.18	50.18	13,400
03 Aug 2022	49.91	50.75	49.00	50.68	50.68	8,500
02 Aug 2022	49.89	50.78	49.30	49.40	49.40	10,200
01 Aug 2022	50.00	51.01	49.78	50.90	50.90	12,400
29 July 2022	50.10	52.95	49.64	50.72	50.72	27,400
28 July 2022	50.00	50.92	48.50	50.92	50.92	22,100
27 July 2022	50.00	50.90	49.31	50.00	50.00	17,300
26 July 2022	48.87	49.49	48.10	48.27	48.27	5,900
25 July 2022	50.33	50.36	49.52	49.90	49.90	7,900
22 July 2022	52.56	53.50	50.00	50.31	50.31	9,600
21 July 2022	50.86	52.69	50.86	52.05	52.05	12,100
20 July 2022	48.70	50.44	47.41	50.40	50.40	9,000
19 July 2022	48.55	49.99	48.50	49.01	49.01	7,500
18 July 2022	47.94	49.15	47.16	47.96	47.96	8,800
15 July 2022	47.59	48.50	46.53	47.72	47.72	9,700
14 July 2022	48.40	48.65	47.00	47.59	47.59	25,600
13 July 2022	48.56	49.79	47.43	48.37	48.37	10,900
12 July 2022	50.08	50.08	47.75	48.20	48.20	15,000
11 July 2022	50.60	51.30	50.07	50.90	50.90	27,000
08 July 2022	50.20	51.58	49.82	51.56	51.56	16,500
07 July 2022	50.06	51.11	49.95	50.92	50.92	18,100
06 July 2022	49.46	50.99	48.64	49.30	49.30	25,100
05 July 2022	49.50	50.77	47.36	49.90	49.90	42,800
01 July 2022	50.67	51.04	49.50	50.01	50.01	15,400
30 June 2022	50.45	51.81	49.80	50.95	50.95	26,000
29 June 2022	51.55	52.00	50.10	51.19	51.19	8,200
28 June 2022	50.70	51.37	50.50	51.19	51.19	17,800
27 June 2022	50.80	51.45	50.01	50.90	50.90	7,700
24 June 2022	49.86	50.30	48.10	49.51	49.51	13,500
23 June 2022	49.19	49.63	48.06	48.92	48.92	8,400
22 June 2022	48.00	50.34	47.60	49.46	49.46	12,200
21 June 2022	52.03	54.37	48.89	49.30	49.30	23,100
17 June 2022	50.77	52.76	50.23	52.22	52.22	32,700
16 June 2022	52.12	52.18	49.95	50.97	50.97	24,400
15 June 2022	52.60	54.00	52.60	53.57	53.57	8,200
14 June 2022	51.99	55.31	51.99	52.95	52.95	14,200
13 June 2022	52.26	53.18	49.59	52.59	52.59	22,600
10 June 2022	55.40	56.10	52.84	53.73	53.73	16,700
09 June 2022	57.58	57.90	57.00	57.14	57.14	4,400
08 June 2022	59.45	59.45	57.71	58.00	58.00	19,000
07 June 2022	59.37	59.94	58.35	59.31	59.31	8,900
06 June 2022	59.65	60.70	58.59	59.62	59.62	6,100
03 June 2022	58.06	59.80	58.01	58.57	58.57	3,200
02 June 2022	59.59	60.73	59.04	60.00	60.00	9,600
01 June 2022	59.71	60.84	59.07	59.31	59.31	6,100
31 May 2022	61.00	61.00	59.57	60.24	60.24	8,400
27 May 2022	59.54	61.01	59.01	60.63	60.63	8,500
26 May 2022	58.00	60.00	58.00	58.32	58.32	10,800
25 May 2022	57.19	58.39	56.50	57.49	57.49	9,300
24 May 2022	56.01	56.66	54.79	55.92	55.92	6,600
23 May 2022	55.00	58.00	55.00	56.55	56.55	18,800
20 May 2022	56.00	56.00	53.05	54.71	54.71	14,500
19 May 2022	53.79	56.40	53.79	55.47	55.47	13,100
18 May 2022	55.75	56.04	53.52	53.99	53.99	10,800
17 May 2022	56.88	56.88	55.00	56.01	56.01	14,400
16 May 2022	54.05	57.07	53.58	53.98	53.98	27,100
13 May 2022	49.86	56.12	49.86	52.30	52.30	39,800
12 May 2022	42.00	48.05	42.00	46.51	46.51	45,500
11 May 2022	44.20	44.50	43.00	43.80	43.80	32,800
10 May 2022	44.54	45.92	43.68	44.16	44.16	28,500
09 May 2022	45.16	46.75	43.96	44.25	44.25	23,000
06 May 2022	46.61	46.89	44.42	46.07	46.07	35,800
05 May 2022	49.11	49.90	47.17	47.50	47.50	12,800
04 May 2022	48.50	50.49	48.50	49.96	49.96	4,700
03 May 2022	50.28	50.28	48.42	49.21	49.21	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,061.12-301.77(-1.03%)

News that makes you smarter and richer... For free.

Gravity Co., Ltd. (GRVY)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,061.12
-301.77(-1.03%)