Gravity Co Ltd (GRVY) Historical Stock Data
65.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRVY is up 0.35% a day on average. There have been 18 days where Gravity Co Ltd closed green and 12 days where GRVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 66.73 | 65.11 | ↓$1.62 (-2.43%) | 65.09 | 67.19 | 36.55K |
| 2024-11-19 | 65.79 | 67.08 | ↑$1.29 (1.96%) | 65.03 | 67.80 | 25.77K |
| 2024-11-18 | 65.65 | 66.12 | ↑$0.47 (0.72%) | 65.64 | 68.12 | 18.73K |
| 2024-11-15 | 67.20 | 65.61 | ↓$1.59 (-2.37%) | 65.45 | 67.20 | 30.21K |
| 2024-11-14 | 68.19 | 68.30 | ↑$0.11 (0.16%) | 66.27 | 68.95 | 50.88K |
| 2024-11-13 | 65.02 | 68.32 | ↑$3.30 (5.08%) | 64.10 | 69.03 | 66.33K |
| 2024-11-12 | 65.22 | 65.45 | ↑$0.23 (0.35%) | 64.69 | 68.32 | 48.07K |
| 2024-11-11 | 65.28 | 65.71 | ↑$0.43 (0.66%) | 65.00 | 66.51 | 30.71K |
| 2024-11-08 | 67.00 | 65.54 | ↓$1.46 (-2.18%) | 65.38 | 67.00 | 51.96K |
| 2024-11-07 | 65.58 | 67.00 | ↑$1.42 (2.17%) | 65.58 | 67.72 | 22.22K |
| 2024-11-06 | 68.42 | 65.34 | ↓$3.08 (-4.50%) | 64.99 | 69.06 | 21.54K |
| 2024-11-05 | 65.45 | 67.72 | ↑$2.27 (3.47%) | 64.51 | 67.84 | 45.52K |
| 2024-11-04 | 64.40 | 64.98 | ↑$0.58 (0.90%) | 64.40 | 65.78 | 11.53K |
| 2024-11-01 | 64.46 | 64.55 | ↑$0.09 (0.14%) | 63.79 | 65.53 | 27.41K |
| 2024-10-31 | 64.01 | 63.61 | ↓$0.40 (-0.62%) | 63.34 | 65.25 | 20.03K |
| 2024-10-30 | 64.31 | 64.40 | ↑$0.09 (0.15%) | 63.50 | 65.79 | 37.52K |
| 2024-10-29 | 63.50 | 64.13 | ↑$0.63 (0.99%) | 63.49 | 64.47 | 19.24K |
| 2024-10-28 | 63.35 | 63.29 | ↓$0.06 (-0.09%) | 63.02 | 64.27 | 7.36K |
| 2024-10-25 | 62.38 | 62.61 | ↑$0.23 (0.37%) | 62.18 | 63.55 | 11.91K |
| 2024-10-24 | 63.65 | 62.21 | ↓$1.44 (-2.26%) | 62.16 | 64.15 | 8.47K |
| 2024-10-23 | 63.50 | 63.65 | ↑$0.15 (0.24%) | 63.07 | 64.25 | 26.11K |
| 2024-10-22 | 65.28 | 64.66 | ↓$0.62 (-0.95%) | 64.24 | 66.39 | 18.29K |
| 2024-10-21 | 65.15 | 65.44 | ↑$0.29 (0.45%) | 63.91 | 65.55 | 26.75K |
| 2024-10-18 | 67.30 | 65.15 | ↓$2.15 (-3.19%) | 64.70 | 67.40 | 54.59K |
| 2024-10-17 | 62.55 | 67.33 | ↑$4.78 (7.64%) | 62.55 | 68.62 | 104.68K |
| 2024-10-16 | 57.50 | 59.98 | ↑$2.48 (4.31%) | 57.45 | 60.22 | 84.03K |
| 2024-10-15 | 58.52 | 57.50 | ↓$1.02 (-1.74%) | 57.37 | 58.90 | 37.05K |
| 2024-10-14 | 59.74 | 58.90 | ↓$0.84 (-1.41%) | 58.72 | 60.67 | 37.03K |
| 2024-10-11 | 57.64 | 59.78 | ↑$2.14 (3.71%) | 57.64 | 60.01 | 30.34K |
| 2024-10-10 | 58.62 | 57.86 | ↓$0.76 (-1.30%) | 57.75 | 58.63 | 13.91K |
Create an account or log in to view more rows.
$GRVY overvalued
$GRVY Green by EOD guarentee
$GRVY i like the stock
$GRVY we all speculate but nobody knows what going to happen.
$GRVY Going up
$GRVY News?
$GRVY day trade is ok to buy here but sell later
$GRVY back to business
$GRVY Yolo
$GRVY This is how I feel everyday holding this gem.