Skip to main content

Gravity Ltd ADR (NQ: GRVY )

67.53 +1.07 (+1.61%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 66.22 66.63 65.23 66.46 18,398 +0.34(+0.51%)
Dec 05, 2024 67.52 67.60 65.70 66.12 19,589 -1.59(-2.35%)
Dec 04, 2024 66.33 68.42 66.13 67.71 24,524 +1.30(+1.96%)
Dec 03, 2024 67.00 67.33 64.42 66.41 51,949 -0.70(-1.04%)
Dec 02, 2024 67.68 67.75 66.14 67.11 22,173 -0.40(-0.59%)
Nov 29, 2024 65.80 67.52 65.61 67.51 11,763 +1.57(+2.38%)
Nov 27, 2024 65.51 67.03 65.35 65.94 16,144 +0.39(+0.59%)
Nov 26, 2024 66.09 67.17 65.55 65.55 12,852 -0.74(-1.12%)
Nov 25, 2024 67.01 68.00 65.43 66.29 28,299 -0.35(-0.53%)
Nov 22, 2024 64.78 67.00 64.75 66.64 26,453 +1.64(+2.52%)
Nov 21, 2024 65.11 66.08 64.73 65.00 45,104 -0.11(-0.17%)
Nov 20, 2024 66.73 67.19 65.09 65.11 36,545 -1.97(-2.94%)
Nov 19, 2024 65.79 67.80 65.03 67.08 25,771 +0.96(+1.45%)
Nov 18, 2024 65.65 68.12 65.64 66.12 18,730 +0.51(+0.78%)
Nov 15, 2024 67.20 67.20 65.44 65.61 30,207 -2.69(-3.94%)
Nov 14, 2024 68.19 68.95 66.27 68.30 50,877 -0.02(-0.03%)
Nov 13, 2024 65.02 69.03 64.10 68.32 66,329 +2.87(+4.39%)
Nov 12, 2024 65.22 68.32 64.69 65.45 48,065 -0.26(-0.40%)
Nov 11, 2024 65.28 66.50 65.00 65.71 30,706 +0.17(+0.26%)
Nov 08, 2024 67.00 67.00 65.38 65.54 51,963 -1.46(-2.18%)
Nov 07, 2024 65.58 67.72 65.58 67.00 22,220 +1.66(+2.54%)
Nov 06, 2024 68.42 69.06 64.99 65.34 21,536 -2.38(-3.51%)
Nov 05, 2024 65.45 67.84 64.51 67.72 45,517 +2.74(+4.22%)
Nov 04, 2024 64.40 65.78 64.40 64.98 11,531 +0.43(+0.67%)
Nov 01, 2024 64.46 65.53 63.79 64.55 27,406 +0.94(+1.48%)
Oct 31, 2024 64.01 65.25 63.34 63.61 20,025 -0.79(-1.23%)
Oct 30, 2024 64.31 65.79 63.50 64.40 37,520 +0.27(+0.42%)
Oct 29, 2024 63.50 64.47 63.49 64.13 19,242 +0.84(+1.33%)
Oct 28, 2024 63.35 64.27 63.02 63.29 7,359 +0.68(+1.09%)
Oct 25, 2024 62.38 63.55 62.17 62.61 11,906 +0.40(+0.64%)
Oct 24, 2024 63.65 64.15 62.16 62.21 8,474 -1.44(-2.26%)
Oct 23, 2024 63.50 64.25 63.07 63.65 26,108 -1.01(-1.56%)
Oct 22, 2024 65.28 66.39 64.23 64.66 18,294 -0.78(-1.19%)
Oct 21, 2024 65.15 65.55 63.91 65.44 26,754 +0.29(+0.45%)
Oct 18, 2024 67.30 67.40 64.70 65.15 54,586 -2.18(-3.24%)
Oct 17, 2024 62.55 68.62 62.55 67.33 104,676 +7.35(+12.25%)
Oct 16, 2024 57.50 60.22 57.45 59.98 84,033 +2.48(+4.31%)
Oct 15, 2024 58.52 58.90 57.37 57.50 37,054 -1.40(-2.38%)
Oct 14, 2024 59.74 60.66 58.72 58.90 37,031 -0.88(-1.47%)
Oct 11, 2024 57.64 60.01 57.64 59.78 30,338 +1.92(+3.32%)
Oct 10, 2024 58.62 58.63 57.75 57.86 13,907 -1.04(-1.77%)
Oct 09, 2024 60.06 60.32 58.90 58.90 17,683 -1.16(-1.93%)
Oct 08, 2024 61.06 61.06 58.60 60.06 24,594 -1.22(-1.99%)
Oct 07, 2024 61.48 62.18 59.71 61.28 54,352 -0.22(-0.36%)
Oct 04, 2024 59.56 63.98 59.10 61.50 70,147 +2.10(+3.54%)
Oct 03, 2024 58.66 59.40 58.04 59.40 41,056 +0.49(+0.83%)
Oct 02, 2024 58.30 59.03 58.05 58.91 22,814 +0.61(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.