Gravity Co. Ltd. (GRVY)
NASDAQ: GRVY
· Real-Time Price · USD
62.00
-0.70 (-1.12%)
At close: Oct 03, 2025, 3:59 PM
62.00
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GRVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.75 | 63.21 | 61.50 | 62.00 | 62.00 | -1.12% | 13,729 |
| Oct 2, 2025 | 63.80 | 63.80 | 62.26 | 62.70 | 62.70 | -1.32% | 12,844 |
| Oct 1, 2025 | 64.41 | 64.41 | 63.43 | 63.54 | 63.54 | -0.72% | 10,600 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 26,444 |
| Sep 29, 2025 | 63.74 | 65.97 | 63.74 | 65.00 | 65.00 | 1.21% | 26,045 |
| Sep 26, 2025 | 63.75 | 64.80 | 63.60 | 64.22 | 64.22 | 1.07% | 7,500 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.54 | 63.54 | 63.54 | -0.95% | 7,900 |
| Sep 24, 2025 | 63.88 | 64.30 | 63.25 | 64.15 | 64.15 | 0.44% | 14,839 |
| Sep 23, 2025 | 64.00 | 64.08 | 63.47 | 63.87 | 63.87 | 0.19% | 10,227 |
| Sep 22, 2025 | 64.00 | 64.30 | 63.62 | 63.75 | 63.75 | -0.69% | 12,049 |
| Sep 19, 2025 | 64.00 | 64.39 | 63.75 | 64.19 | 64.19 | 0.23% | 14,500 |
| Sep 18, 2025 | 64.11 | 64.25 | 64.00 | 64.04 | 64.04 | 0.44% | 3,600 |
| Sep 17, 2025 | 64.22 | 64.43 | 63.76 | 63.76 | 63.76 | -1.07% | 10,005 |
| Sep 16, 2025 | 64.50 | 65.02 | 64.00 | 64.45 | 64.45 | -0.06% | 11,617 |
| Sep 15, 2025 | 63.82 | 64.75 | 63.65 | 64.49 | 64.49 | 0.75% | 8,300 |
| Sep 12, 2025 | 64.12 | 64.43 | 63.96 | 64.01 | 64.01 | -0.78% | 8,800 |
| Sep 11, 2025 | 64.40 | 64.55 | 63.55 | 64.51 | 64.51 | 1.75% | 10,043 |
| Sep 10, 2025 | 64.50 | 64.50 | 63.14 | 63.40 | 63.40 | -1.23% | 11,238 |
| Sep 9, 2025 | 64.01 | 64.25 | 63.10 | 64.19 | 64.19 | 0.30% | 11,200 |
| Sep 8, 2025 | 64.08 | 64.50 | 63.49 | 64.00 | 64.00 | 0.17% | 9,300 |
Page 1 of 136