Gravity Co Ltd (GRVY) Historical Stock Data
61.97 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRVY is up 0.07% a day on average. There have been 17 days where Gravity Co Ltd closed green and 13 days where GRVY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 61.21 | 61.97 | ↑$0.76 (1.24%) | 60.75 | 61.97 | 23.10K |
2024-12-19 | 62.90 | 62.00 | ↓$0.90 (-1.43%) | 62.00 | 63.60 | 24.99K |
2024-12-18 | 65.70 | 62.71 | ↓$2.99 (-4.55%) | 62.22 | 65.70 | 42.25K |
2024-12-17 | 65.00 | 65.70 | ↑$0.70 (1.08%) | 64.68 | 65.83 | 36K |
2024-12-16 | 65.58 | 65.78 | ↑$0.20 (0.30%) | 65.50 | 66.51 | 49.84K |
2024-12-13 | 66.84 | 65.78 | ↓$1.06 (-1.59%) | 65.55 | 66.99 | 30.79K |
2024-12-12 | 67.00 | 66.91 | ↓$0.09 (-0.13%) | 66.00 | 67.61 | 21.19K |
2024-12-11 | 66.92 | 67.38 | ↑$0.46 (0.69%) | 65.82 | 67.42 | 23.25K |
2024-12-10 | 67.26 | 67.27 | ↑$0.01 (0.01%) | 65.20 | 67.67 | 15.29K |
2024-12-09 | 66.56 | 67.75 | ↑$1.19 (1.79%) | 66.46 | 68.18 | 18.20K |
2024-12-06 | 66.22 | 66.46 | ↑$0.24 (0.36%) | 65.23 | 66.63 | 18.40K |
2024-12-05 | 67.52 | 66.12 | ↓$1.40 (-2.07%) | 65.70 | 67.60 | 19.59K |
2024-12-04 | 66.33 | 67.71 | ↑$1.38 (2.08%) | 66.13 | 68.42 | 24.52K |
2024-12-03 | 67.00 | 66.41 | ↓$0.59 (-0.88%) | 64.42 | 67.33 | 51.95K |
2024-12-02 | 67.68 | 67.11 | ↓$0.57 (-0.84%) | 66.14 | 67.75 | 22.18K |
2024-11-29 | 65.80 | 67.51 | ↑$1.71 (2.60%) | 65.61 | 67.52 | 11.76K |
2024-11-27 | 65.51 | 65.94 | ↑$0.43 (0.66%) | 65.35 | 67.03 | 16.14K |
2024-11-26 | 66.09 | 65.55 | ↓$0.54 (-0.82%) | 65.55 | 67.17 | 12.85K |
2024-11-25 | 67.01 | 66.29 | ↓$0.72 (-1.07%) | 65.43 | 68.00 | 28.30K |
2024-11-22 | 64.78 | 66.64 | ↑$1.86 (2.87%) | 64.75 | 67.00 | 26.45K |
2024-11-21 | 65.11 | 65.00 | ↓$0.11 (-0.17%) | 64.73 | 66.08 | 45.10K |
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 |
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.