Gravity Co. Ltd. (GRVY)
NASDAQ: GRVY
· Real-Time Price · USD
64.01
-0.50 (-0.78%)
At close: Sep 12, 2025, 3:59 PM
64.01
0.00%
After-hours: Sep 12, 2025, 04:15 PM EDT
GRVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 64.40 | 64.55 | 63.55 | 64.51 | 64.51 | 1.75% | 10,041 |
| 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 |
| Sep 5, 2025 | 65.73 | 65.73 | 63.73 | 63.89 | 63.89 | -1.30% | 38,600 |
| Sep 4, 2025 | 64.73 | 64.73 | 64.00 | 64.73 | 64.73 | 0.00% | 4,100 |
| Sep 3, 2025 | 65.25 | 65.67 | 64.02 | 64.73 | 64.73 | -1.51% | 6,249 |
| Sep 2, 2025 | 65.10 | 65.72 | 64.25 | 65.72 | 65.72 | 1.81% | 12,929 |
| Aug 29, 2025 | 65.98 | 65.98 | 63.57 | 64.55 | 64.55 | 0.53% | 8,900 |
| Aug 28, 2025 | 63.83 | 64.54 | 63.73 | 64.21 | 64.21 | -0.28% | 4,700 |
| Aug 27, 2025 | 63.57 | 64.39 | 63.10 | 64.39 | 64.39 | 0.48% | 9,400 |
| Aug 26, 2025 | 63.79 | 64.59 | 63.10 | 64.08 | 64.08 | -0.42% | 10,407 |
| Aug 25, 2025 | 64.99 | 65.55 | 64.27 | 64.35 | 64.35 | -1.06% | 7,200 |
| Aug 22, 2025 | 63.80 | 66.00 | 63.80 | 65.04 | 65.04 | 1.83% | 12,919 |
| Aug 21, 2025 | 63.71 | 65.00 | 63.57 | 63.87 | 63.87 | -1.37% | 4,734 |
| Aug 20, 2025 | 64.00 | 64.99 | 63.57 | 64.76 | 64.76 | -0.25% | 6,324 |
| Aug 19, 2025 | 62.56 | 66.00 | 62.56 | 64.92 | 64.92 | -0.23% | 5,988 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.07 | 65.07 | 65.07 | -1.65% | 9,400 |
| Aug 15, 2025 | 65.69 | 67.45 | 65.69 | 66.16 | 66.16 | -0.17% | 6,240 |
| Aug 14, 2025 | 67.05 | 67.95 | 65.62 | 66.27 | 66.27 | -2.07% | 10,818 |