Gravity Co Ltd (GRVY) Historical Stock Data

64.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRVY is up 0.19% a day on average. There have been 16 days where Gravity Co Ltd closed green and 14 days where GRVY closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1365.4464.22↓$1.22 (-1.86%)63.3166.0017.78K
2025-05-1264.6065.83↑$1.23 (1.90%)64.6065.8318.08K
2025-05-0961.4064.50↑$3.10 (5.05%)60.9464.7548.95K
2025-05-0861.4060.94↓$0.46 (-0.75%)59.7561.406.86K
2025-05-0760.5060.20↓$0.30 (-0.50%)59.7860.503.51K
2025-05-0660.4160.68↑$0.27 (0.45%)60.2061.006.86K
2025-05-0559.8960.67↑$0.78 (1.30%)59.8960.897.51K
2025-05-0260.0160.15↑$0.14 (0.24%)60.0061.0011.13K
2025-05-0159.7059.64↓$0.06 (-0.10%)59.1059.896.23K
2025-04-3060.0659.90↓$0.16 (-0.26%)59.4960.063.66K
2025-04-2959.4259.97↑$0.55 (0.93%)59.0060.085.71K
2025-04-2859.7959.83↑$0.04 (0.07%)59.0359.835.79K
2025-04-2560.3859.67↓$0.71 (-1.18%)58.4860.385.54K
2025-04-2458.2458.63↑$0.39 (0.67%)58.0759.598.35K
2025-04-2358.8058.41↓$0.39 (-0.66%)58.2759.766.96K
2025-04-2258.6357.82↓$0.81 (-1.38%)57.8259.445.92K
2025-04-2158.4058.63↑$0.23 (0.39%)58.0059.259.47K
2025-04-1760.1958.50↓$1.69 (-2.81%)58.5060.195.54K
2025-04-1661.0059.72↓$1.28 (-2.10%)58.5062.1321.06K
2025-04-1561.1561.71↑$0.56 (0.92%)61.1562.5521.21K
2025-04-1461.4261.32↓$0.10 (-0.16%)60.0162.0021.14K
2025-04-1160.2160.77↑$0.56 (0.93%)58.5061.3323.21K
2025-04-1057.4859.43↑$1.96 (3.40%)57.3360.0034.78K
2025-04-0956.9858.17↑$1.20 (2.10%)55.0158.1817.93K
2025-04-0857.7855.41↓$2.37 (-4.09%)55.3258.2720.79K
2025-04-0756.6957.44↑$0.75 (1.32%)55.5558.8230.04K
2025-04-0458.2858.38↑$0.10 (0.17%)57.1259.0049.80K
2025-04-0361.1360.13↓$0.99 (-1.63%)59.0061.1322.86K
2025-04-0261.4661.32↓$0.14 (-0.23%)60.9461.508.72K
2025-04-0160.0162.19↑$2.18 (3.63%)60.0162.407.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$GRVY I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
delaina

$GRVY I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
StocksOverBTC11

$GRVY we all speculate but nobody knows what going to happen.

0 Like Report
substancetag

$GRVY day trade is ok to buy here but sell later

0 Like Report