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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 65.44 | 64.22 | ↓$1.22 (-1.86%) | 63.31 | 66.00 | 17.78K |
2025-05-12 | 64.60 | 65.83 | ↑$1.23 (1.90%) | 64.60 | 65.83 | 18.08K |
2025-05-09 | 61.40 | 64.50 | ↑$3.10 (5.05%) | 60.94 | 64.75 | 48.95K |
2025-05-08 | 61.40 | 60.94 | ↓$0.46 (-0.75%) | 59.75 | 61.40 | 6.86K |
2025-05-07 | 60.50 | 60.20 | ↓$0.30 (-0.50%) | 59.78 | 60.50 | 3.51K |
2025-05-06 | 60.41 | 60.68 | ↑$0.27 (0.45%) | 60.20 | 61.00 | 6.86K |
2025-05-05 | 59.89 | 60.67 | ↑$0.78 (1.30%) | 59.89 | 60.89 | 7.51K |
2025-05-02 | 60.01 | 60.15 | ↑$0.14 (0.24%) | 60.00 | 61.00 | 11.13K |
2025-05-01 | 59.70 | 59.64 | ↓$0.06 (-0.10%) | 59.10 | 59.89 | 6.23K |
2025-04-30 | 60.06 | 59.90 | ↓$0.16 (-0.26%) | 59.49 | 60.06 | 3.66K |
2025-04-29 | 59.42 | 59.97 | ↑$0.55 (0.93%) | 59.00 | 60.08 | 5.71K |
2025-04-28 | 59.79 | 59.83 | ↑$0.04 (0.07%) | 59.03 | 59.83 | 5.79K |
2025-04-25 | 60.38 | 59.67 | ↓$0.71 (-1.18%) | 58.48 | 60.38 | 5.54K |
2025-04-24 | 58.24 | 58.63 | ↑$0.39 (0.67%) | 58.07 | 59.59 | 8.35K |
2025-04-23 | 58.80 | 58.41 | ↓$0.39 (-0.66%) | 58.27 | 59.76 | 6.96K |
2025-04-22 | 58.63 | 57.82 | ↓$0.81 (-1.38%) | 57.82 | 59.44 | 5.92K |
2025-04-21 | 58.40 | 58.63 | ↑$0.23 (0.39%) | 58.00 | 59.25 | 9.47K |
2025-04-17 | 60.19 | 58.50 | ↓$1.69 (-2.81%) | 58.50 | 60.19 | 5.54K |
2025-04-16 | 61.00 | 59.72 | ↓$1.28 (-2.10%) | 58.50 | 62.13 | 21.06K |
2025-04-15 | 61.15 | 61.71 | ↑$0.56 (0.92%) | 61.15 | 62.55 | 21.21K |
2025-04-14 | 61.42 | 61.32 | ↓$0.10 (-0.16%) | 60.01 | 62.00 | 21.14K |
2025-04-11 | 60.21 | 60.77 | ↑$0.56 (0.93%) | 58.50 | 61.33 | 23.21K |
2025-04-10 | 57.48 | 59.43 | ↑$1.96 (3.40%) | 57.33 | 60.00 | 34.78K |
2025-04-09 | 56.98 | 58.17 | ↑$1.20 (2.10%) | 55.01 | 58.18 | 17.93K |
2025-04-08 | 57.78 | 55.41 | ↓$2.37 (-4.09%) | 55.32 | 58.27 | 20.79K |
2025-04-07 | 56.69 | 57.44 | ↑$0.75 (1.32%) | 55.55 | 58.82 | 30.04K |
2025-04-04 | 58.28 | 58.38 | ↑$0.10 (0.17%) | 57.12 | 59.00 | 49.80K |
2025-04-03 | 61.13 | 60.13 | ↓$0.99 (-1.63%) | 59.00 | 61.13 | 22.86K |
2025-04-02 | 61.46 | 61.32 | ↓$0.14 (-0.23%) | 60.94 | 61.50 | 8.72K |
2025-04-01 | 60.01 | 62.19 | ↑$2.18 (3.63%) | 60.01 | 62.40 | 7.74K |
Create an account or log in to view more rows.
$GRVY 5 minute looks sexy
$GRVY I'll say it again slowwwllyyyy! Better stocks to short by far
$GRVY I already know
tomorrow the bulls going to say "next week" just like every week.
$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