Skip to main content

Gravity Ltd ADR (NQ: GRVY )

77.20 +0.13 (+0.17%)
Streaming Delayed Price Updated: 12:13 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 75.27 77.20 74.52 77.07 29,435 +2.12(+2.83%)
Feb 28, 2024 72.27 75.96 71.95 74.95 42,717 +1.71(+2.33%)
Feb 27, 2024 72.01 73.90 71.85 73.24 46,755 +1.24(+1.72%)
Feb 26, 2024 69.54 72.62 69.14 72.00 50,824 +1.00(+1.41%)
Feb 23, 2024 67.28 71.39 67.24 71.00 79,359 +3.32(+4.91%)
Feb 22, 2024 67.55 68.61 65.39 67.68 18,538 +0.13(+0.19%)
Feb 21, 2024 67.00 67.62 66.73 67.55 20,116 +0.00(+0.00%)
Feb 20, 2024 65.58 67.69 64.90 67.55 25,016 +1.41(+2.13%)
Feb 16, 2024 66.41 66.90 65.53 66.14 21,026 -0.69(-1.03%)
Feb 15, 2024 64.91 67.59 64.18 66.83 21,012 +1.68(+2.58%)
Feb 14, 2024 61.88 65.16 59.00 65.15 93,279 +0.53(+0.82%)
Feb 13, 2024 65.46 66.64 64.62 64.62 24,546 -1.66(-2.50%)
Feb 12, 2024 65.65 66.90 65.10 66.28 27,048 +0.30(+0.45%)
Feb 09, 2024 66.18 66.94 65.06 65.98 19,566 -0.54(-0.81%)
Feb 08, 2024 66.00 66.93 65.39 66.52 28,592 +0.60(+0.91%)
Feb 07, 2024 66.55 66.55 65.00 65.92 16,916 +0.11(+0.17%)
Feb 06, 2024 66.79 67.47 65.57 65.81 19,418 +0.00(+0.00%)
Feb 05, 2024 64.56 67.33 64.02 65.81 35,780 +1.09(+1.68%)
Feb 02, 2024 65.00 65.52 64.22 64.72 17,723 -0.26(-0.40%)
Feb 01, 2024 65.64 65.70 63.96 64.98 49,691 +0.16(+0.25%)
Jan 31, 2024 64.25 65.64 64.05 64.82 45,820 +0.22(+0.34%)
Jan 30, 2024 65.74 66.88 64.60 64.60 22,038 -1.14(-1.73%)
Jan 29, 2024 66.05 66.61 65.61 65.74 31,003 -0.31(-0.47%)
Jan 26, 2024 66.65 67.82 66.05 66.05 21,181 -1.19(-1.77%)
Jan 25, 2024 67.60 68.84 66.47 67.24 29,272 -0.39(-0.58%)
Jan 24, 2024 68.12 69.53 67.47 67.63 25,429 -0.58(-0.85%)
Jan 23, 2024 68.99 70.90 68.20 68.21 27,317 -0.28(-0.40%)
Jan 22, 2024 69.10 69.70 67.93 68.48 10,491 +0.14(+0.20%)
Jan 19, 2024 68.50 69.00 67.46 68.35 17,098 -0.23(-0.34%)
Jan 18, 2024 69.20 69.35 67.80 68.58 23,351 -0.62(-0.90%)
Jan 17, 2024 69.78 70.00 67.80 69.20 15,206 -1.33(-1.89%)
Jan 16, 2024 73.00 72.34 70.53 70.53 9,809 -2.57(-3.52%)
Jan 12, 2024 72.69 73.60 71.22 73.10 14,540 -0.03(-0.04%)
Jan 11, 2024 71.71 73.13 70.41 73.13 14,044 +1.42(+1.98%)
Jan 10, 2024 70.70 72.00 70.37 71.71 16,831 +0.69(+0.97%)
Jan 09, 2024 71.60 72.45 70.09 71.02 17,098 -1.07(-1.48%)
Jan 08, 2024 68.70 72.95 68.44 72.09 26,999 +3.65(+5.33%)
Jan 05, 2024 66.76 68.44 66.02 68.44 34,812 +1.47(+2.20%)
Jan 04, 2024 67.31 68.25 66.61 66.97 18,189 -0.34(-0.51%)
Jan 03, 2024 67.10 68.52 66.10 67.31 22,051 +0.25(+0.37%)
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.