Advertisement
U.S. Markets open in 9 hrs 7 mins
S&P Futures
5,929.00 +9.00 (+0.15%) Dow Futures
43,590.00 +50.00 (+0.11%) Nasdaq Futures
20,677.50 +44.00 (+0.21%) Russell 2000 Futures
2,321.50 +3.80 (+0.16%) Crude Oil
69.28 +0.12 (+0.17%) Gold
2,625.60 +11.00 (+0.42%)
Gravity Co., Ltd. (GRVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 65.65 | 68.12 | 65.64 | 66.12 | 66.12 | 18,700 |
| Nov 15, 2024 | 67.20 | 67.20 | 65.44 | 65.61 | 65.61 | 30,200 |
| Nov 14, 2024 | 68.19 | 68.95 | 66.27 | 68.30 | 68.30 | 50,900 |
| Nov 13, 2024 | 65.02 | 69.03 | 64.10 | 68.32 | 68.32 | 66,300 |
| Nov 12, 2024 | 65.22 | 68.32 | 64.69 | 65.45 | 65.45 | 48,100 |
| Nov 11, 2024 | 65.28 | 66.51 | 65.00 | 65.71 | 65.71 | 30,700 |
| Nov 08, 2024 | 67.00 | 67.00 | 65.38 | 65.54 | 65.54 | 52,000 |
| Nov 07, 2024 | 65.58 | 67.72 | 65.58 | 67.00 | 67.00 | 22,200 |
| Nov 06, 2024 | 68.42 | 69.06 | 64.99 | 65.34 | 65.34 | 21,500 |
| Nov 05, 2024 | 65.45 | 67.84 | 64.51 | 67.72 | 67.72 | 45,500 |
| Nov 04, 2024 | 64.40 | 65.78 | 64.40 | 64.98 | 64.98 | 11,500 |
| Nov 01, 2024 | 64.46 | 65.53 | 63.79 | 64.55 | 64.55 | 27,400 |
| Oct 31, 2024 | 64.01 | 65.25 | 63.34 | 63.61 | 63.61 | 20,000 |
| Oct 30, 2024 | 64.31 | 65.79 | 63.50 | 64.40 | 64.40 | 37,500 |
| Oct 29, 2024 | 63.50 | 64.47 | 63.49 | 64.13 | 64.13 | 19,200 |
| Oct 28, 2024 | 63.35 | 64.27 | 63.02 | 63.29 | 63.29 | 7,400 |
| Oct 25, 2024 | 62.38 | 63.55 | 62.18 | 62.61 | 62.61 | 11,900 |
| Oct 24, 2024 | 63.65 | 64.15 | 62.16 | 62.21 | 62.21 | 8,500 |
| Oct 23, 2024 | 63.50 | 64.25 | 63.07 | 63.65 | 63.65 | 26,100 |
| Oct 22, 2024 | 65.28 | 66.39 | 64.24 | 64.66 | 64.66 | 18,300 |
| Oct 21, 2024 | 65.15 | 65.55 | 63.91 | 65.44 | 65.44 | 26,800 |
| Oct 18, 2024 | 67.30 | 67.40 | 64.70 | 65.15 | 65.15 | 54,600 |
| Oct 17, 2024 | 62.55 | 68.62 | 62.55 | 67.33 | 67.33 | 104,700 |
| Oct 16, 2024 | 57.50 | 60.22 | 57.45 | 59.98 | 59.98 | 84,000 |
| Oct 15, 2024 | 58.52 | 58.90 | 57.37 | 57.50 | 57.50 | 37,100 |
| Oct 14, 2024 | 59.74 | 60.67 | 58.72 | 58.90 | 58.90 | 37,000 |
| Oct 11, 2024 | 57.64 | 60.01 | 57.64 | 59.78 | 59.78 | 30,300 |
| Oct 10, 2024 | 58.62 | 58.63 | 57.75 | 57.86 | 57.86 | 13,900 |
| Oct 09, 2024 | 60.06 | 60.32 | 58.90 | 58.90 | 58.90 | 17,700 |
| Oct 08, 2024 | 61.06 | 61.06 | 58.60 | 60.06 | 60.06 | 24,600 |
| Oct 07, 2024 | 61.48 | 62.18 | 59.71 | 61.28 | 61.28 | 54,400 |
| Oct 04, 2024 | 59.56 | 63.99 | 59.10 | 61.50 | 61.50 | 70,100 |
| Oct 03, 2024 | 58.66 | 59.40 | 58.04 | 59.40 | 59.40 | 41,100 |
| Oct 02, 2024 | 58.30 | 59.03 | 58.05 | 58.91 | 58.91 | 22,800 |
| Oct 01, 2024 | 58.86 | 58.86 | 57.38 | 58.30 | 58.30 | 32,500 |
| Sep 30, 2024 | 59.75 | 60.07 | 59.05 | 59.28 | 59.28 | 16,400 |
| Sep 27, 2024 | 60.46 | 60.46 | 59.39 | 59.58 | 59.58 | 15,800 |
| Sep 26, 2024 | 59.00 | 60.83 | 59.00 | 60.31 | 60.31 | 22,000 |
| Sep 25, 2024 | 60.00 | 60.50 | 58.38 | 58.38 | 58.38 | 30,500 |
| Sep 24, 2024 | 60.64 | 60.64 | 58.51 | 60.00 | 60.00 | 23,200 |
| Sep 23, 2024 | 59.22 | 59.47 | 58.52 | 58.95 | 58.95 | 9,700 |
| Sep 20, 2024 | 59.67 | 59.86 | 58.53 | 59.24 | 59.24 | 28,400 |
| Sep 19, 2024 | 60.12 | 60.50 | 59.85 | 60.02 | 60.02 | 20,400 |
| Sep 18, 2024 | 59.01 | 60.00 | 58.90 | 59.21 | 59.21 | 15,900 |
| Sep 17, 2024 | 60.35 | 61.20 | 59.00 | 59.01 | 59.01 | 28,300 |
| Sep 16, 2024 | 61.51 | 61.59 | 58.70 | 60.18 | 60.18 | 64,700 |
| Sep 13, 2024 | 64.52 | 64.52 | 61.24 | 61.43 | 61.43 | 45,600 |
| Sep 12, 2024 | 63.53 | 64.56 | 63.14 | 63.83 | 63.83 | 74,900 |
| Sep 11, 2024 | 62.66 | 63.77 | 61.75 | 63.77 | 63.77 | 27,000 |
| Sep 10, 2024 | 63.09 | 64.97 | 61.25 | 61.91 | 61.91 | 26,000 |
| Sep 09, 2024 | 61.63 | 62.65 | 60.99 | 62.53 | 62.53 | 30,100 |
| Sep 06, 2024 | 61.87 | 63.75 | 61.47 | 61.71 | 61.71 | 31,200 |
| Sep 05, 2024 | 61.84 | 63.31 | 61.84 | 62.75 | 62.75 | 16,400 |
| Sep 04, 2024 | 61.51 | 62.42 | 60.77 | 61.89 | 61.89 | 23,600 |
| Sep 03, 2024 | 63.70 | 63.90 | 61.70 | 62.17 | 62.17 | 44,800 |
| Aug 30, 2024 | 62.34 | 63.41 | 61.68 | 63.12 | 63.12 | 35,700 |
| Aug 29, 2024 | 61.49 | 62.57 | 61.49 | 62.33 | 62.33 | 23,700 |
| Aug 28, 2024 | 63.12 | 63.30 | 61.43 | 61.81 | 61.81 | 26,100 |
| Aug 27, 2024 | 62.92 | 63.87 | 62.80 | 63.48 | 63.48 | 17,900 |
| Aug 26, 2024 | 64.18 | 64.38 | 62.62 | 63.21 | 63.21 | 22,400 |
| Aug 23, 2024 | 64.08 | 64.97 | 63.41 | 64.15 | 64.15 | 24,900 |
| Aug 22, 2024 | 63.30 | 64.69 | 63.30 | 63.44 | 63.44 | 22,000 |
| Aug 21, 2024 | 62.73 | 64.03 | 61.80 | 63.74 | 63.74 | 33,400 |
| Aug 20, 2024 | 62.61 | 62.90 | 61.81 | 62.64 | 62.64 | 16,500 |
| Aug 19, 2024 | 63.40 | 64.56 | 62.51 | 63.00 | 63.00 | 34,000 |
| Aug 16, 2024 | 62.94 | 64.54 | 62.94 | 63.30 | 63.30 | 20,200 |
| Aug 15, 2024 | 64.50 | 65.16 | 63.23 | 63.24 | 63.24 | 29,900 |
| Aug 14, 2024 | 64.89 | 65.00 | 63.60 | 64.23 | 64.23 | 16,600 |
| Aug 13, 2024 | 63.67 | 66.18 | 63.47 | 65.30 | 65.30 | 55,700 |
| Aug 12, 2024 | 66.00 | 66.00 | 62.55 | 63.57 | 63.57 | 54,200 |
| Aug 09, 2024 | 68.99 | 69.00 | 64.46 | 66.44 | 66.44 | 108,000 |
| Aug 08, 2024 | 72.00 | 75.15 | 72.00 | 74.75 | 74.75 | 37,400 |
| Aug 07, 2024 | 73.50 | 73.99 | 71.50 | 71.50 | 71.50 | 26,700 |
| Aug 06, 2024 | 71.95 | 74.59 | 71.25 | 72.73 | 72.73 | 27,400 |
| Aug 05, 2024 | 71.59 | 72.60 | 68.81 | 71.12 | 71.12 | 43,400 |
| Aug 02, 2024 | 76.80 | 77.19 | 75.00 | 75.46 | 75.46 | 34,700 |
| Aug 01, 2024 | 79.43 | 80.31 | 76.74 | 77.77 | 77.77 | 39,200 |
| Jul 31, 2024 | 77.72 | 80.36 | 77.72 | 79.07 | 79.07 | 38,600 |
| Jul 30, 2024 | 78.78 | 78.78 | 76.76 | 77.77 | 77.77 | 23,400 |
| Jul 29, 2024 | 76.61 | 78.50 | 76.61 | 78.49 | 78.49 | 14,300 |
| Jul 26, 2024 | 78.02 | 78.02 | 76.76 | 76.80 | 76.80 | 8,700 |
| Jul 25, 2024 | 76.08 | 77.66 | 76.08 | 77.00 | 77.00 | 20,400 |
| Jul 24, 2024 | 77.00 | 77.64 | 76.06 | 76.07 | 76.07 | 13,100 |
| Jul 23, 2024 | 77.26 | 77.89 | 76.60 | 76.82 | 76.82 | 21,700 |
| Jul 22, 2024 | 74.66 | 76.96 | 74.57 | 76.89 | 76.89 | 20,800 |
| Jul 19, 2024 | 75.00 | 76.00 | 74.27 | 74.66 | 74.66 | 13,400 |
| Jul 18, 2024 | 76.80 | 77.29 | 75.35 | 75.81 | 75.81 | 11,400 |
| Jul 17, 2024 | 78.80 | 78.80 | 75.68 | 76.50 | 76.50 | 27,200 |
| Jul 16, 2024 | 78.49 | 79.36 | 75.91 | 79.01 | 79.01 | 22,900 |
| Jul 15, 2024 | 79.94 | 80.54 | 77.96 | 78.64 | 78.64 | 35,100 |
| Jul 12, 2024 | 80.20 | 81.92 | 79.52 | 80.00 | 80.00 | 15,700 |
| Jul 11, 2024 | 80.56 | 81.20 | 80.08 | 80.29 | 80.29 | 31,500 |
| Jul 10, 2024 | 80.95 | 81.87 | 79.86 | 80.46 | 80.46 | 29,200 |
| Jul 09, 2024 | 80.57 | 82.00 | 79.80 | 80.96 | 80.96 | 45,800 |
| Jul 08, 2024 | 82.32 | 82.57 | 79.38 | 80.31 | 80.31 | 47,100 |
| Jul 05, 2024 | 80.07 | 82.34 | 79.30 | 80.55 | 80.55 | 48,800 |
| Jul 03, 2024 | 79.67 | 80.97 | 79.00 | 80.01 | 80.01 | 23,200 |
| Jul 02, 2024 | 79.35 | 80.31 | 77.63 | 79.68 | 79.68 | 33,400 |
| Jul 01, 2024 | 80.76 | 81.00 | 76.22 | 78.83 | 78.83 | 68,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.