NasdaqGM - Nasdaq Real Time Price USD

Gravity Co., Ltd. (GRVY)

Compare
66.12 +0.51 (+0.78%)
At close: November 18 at 4:00 PM EST
66.12 0.00 (0.00%)
After hours: November 18 at 4:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 67.00 67.00 65.38 65.54 65.54 52,000
Nov 7, 2024 65.58 67.72 65.58 67.00 67.00 22,200
Nov 6, 2024 68.42 69.06 64.99 65.34 65.34 21,500
Nov 5, 2024 65.45 67.84 64.51 67.72 67.72 45,500
Nov 4, 2024 64.40 65.78 64.40 64.98 64.98 11,500
Nov 1, 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 9, 2024 60.06 60.32 58.90 58.90 58.90 17,700
Oct 8, 2024 61.06 61.06 58.60 60.06 60.06 24,600
Oct 7, 2024 61.48 62.18 59.71 61.28 61.28 54,400
Oct 4, 2024 59.56 63.99 59.10 61.50 61.50 70,100
Oct 3, 2024 58.66 59.40 58.04 59.40 59.40 41,100
Oct 2, 2024 58.30 59.03 58.05 58.91 58.91 22,800
Oct 1, 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 9, 2024 61.63 62.65 60.99 62.53 62.53 30,100
Sep 6, 2024 61.87 63.75 61.47 61.71 61.71 31,200
Sep 5, 2024 61.84 63.31 61.84 62.75 62.75 16,400
Sep 4, 2024 61.51 62.42 60.77 61.89 61.89 23,600
Sep 3, 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 9, 2024 68.99 69.00 64.46 66.44 66.44 108,000
Aug 8, 2024 72.00 75.15 72.00 74.75 74.75 37,400
Aug 7, 2024 73.50 73.99 71.50 71.50 71.50 26,700
Aug 6, 2024 71.95 74.59 71.25 72.73 72.73 27,400
Aug 5, 2024 71.59 72.60 68.81 71.12 71.12 43,400
Aug 2, 2024 76.80 77.19 75.00 75.46 75.46 34,700
Aug 1, 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 9, 2024 80.57 82.00 79.80 80.96 80.96 45,800
Jul 8, 2024 82.32 82.57 79.38 80.31 80.31 47,100
Jul 5, 2024 80.07 82.34 79.30 80.55 80.55 48,800
Jul 3, 2024 79.67 80.97 79.00 80.01 80.01 23,200
Jul 2, 2024 79.35 80.31 77.63 79.68 79.68 33,400
Jul 1, 2024 80.76 81.00 76.22 78.83 78.83 68,100
Jun 28, 2024 80.80 81.96 79.37 80.75 80.75 52,200
Jun 27, 2024 81.64 82.22 79.80 80.50 80.50 18,100
Jun 26, 2024 82.51 83.96 81.24 81.40 81.40 21,000
Jun 25, 2024 83.00 83.80 82.47 82.86 82.86 31,100
Jun 24, 2024 84.78 85.00 82.56 82.90 82.90 22,700
Jun 21, 2024 83.10 84.71 82.40 84.34 84.34 36,600
Jun 20, 2024 84.22 85.09 82.11 83.55 83.55 46,300
Jun 18, 2024 84.93 85.74 83.91 84.22 84.22 15,400
Jun 17, 2024 83.00 85.00 82.80 84.93 84.93 48,500
Jun 14, 2024 83.00 83.94 82.51 83.20 83.20 30,600
Jun 13, 2024 83.68 84.27 80.34 83.10 83.10 61,100
Jun 12, 2024 86.37 87.99 83.97 83.97 83.97 31,900
Jun 11, 2024 84.80 85.47 81.75 85.00 85.00 15,700
Jun 10, 2024 88.45 88.45 85.10 85.73 85.73 44,900
Jun 7, 2024 81.69 88.85 81.69 88.04 88.04 83,300
Jun 6, 2024 81.20 83.08 80.17 82.38 82.38 38,800
Jun 5, 2024 79.99 81.43 78.66 81.07 81.07 68,400
Jun 4, 2024 78.77 79.74 77.52 79.36 79.36 58,300
Jun 3, 2024 76.28 78.59 75.56 78.38 78.38 54,300
May 31, 2024 74.99 75.50 73.85 75.40 75.40 50,400
May 30, 2024 74.01 75.62 73.59 75.50 75.50 30,700
May 29, 2024 72.88 74.84 72.88 74.71 74.71 32,600
May 28, 2024 73.04 73.90 72.05 73.69 73.69 15,500
May 24, 2024 72.70 74.00 72.10 72.53 72.53 27,500
May 23, 2024 73.32 75.31 72.05 73.02 73.02 64,600
May 22, 2024 72.00 75.61 71.18 73.82 73.82 34,600
May 21, 2024 72.68 73.97 71.88 71.91 71.91 25,100
May 20, 2024 73.89 75.48 72.63 74.40 74.40 47,500
May 17, 2024 74.13 75.29 73.18 73.27 73.27 43,800
May 16, 2024 74.35 75.03 73.00 74.13 74.13 20,100
May 15, 2024 73.94 74.68 71.70 74.47 74.47 38,000
May 14, 2024 72.14 73.59 72.01 73.24 73.24 44,800
May 13, 2024 74.62 74.80 72.22 72.57 72.57 35,700
May 10, 2024 69.08 75.44 69.08 74.52 74.52 130,700
May 9, 2024 68.65 68.65 65.90 67.00 67.00 46,500
May 8, 2024 67.26 68.50 66.50 67.64 67.64 54,500
May 7, 2024 68.43 68.66 67.49 67.76 67.76 18,900
May 6, 2024 66.95 68.45 66.91 68.19 68.19 36,100
May 3, 2024 66.10 68.00 65.97 67.50 67.50 29,600
May 2, 2024 66.54 67.46 65.03 66.13 66.13 36,100
May 1, 2024 65.01 66.07 64.96 65.55 65.55 18,200
Apr 30, 2024 65.81 66.47 65.02 65.30 65.30 22,400
Apr 29, 2024 66.65 67.02 66.15 66.47 66.47 24,000
Apr 26, 2024 67.00 67.52 66.22 66.61 66.61 19,200
Apr 25, 2024 67.00 67.61 66.40 66.69 66.69 25,500
Apr 24, 2024 67.72 68.56 67.00 67.85 67.85 23,900
Apr 23, 2024 67.94 68.65 67.17 67.63 67.63 42,900
Apr 22, 2024 67.00 68.01 67.00 67.61 67.61 27,700
Apr 19, 2024 65.93 67.06 65.93 66.44 66.44 24,600
Apr 18, 2024 66.51 68.09 65.56 66.51 66.51 22,800
Apr 17, 2024 66.79 67.20 65.50 66.50 66.50 43,200
Apr 16, 2024 66.81 67.95 66.47 66.80 66.80 40,700
Apr 15, 2024 68.50 69.21 67.10 67.43 67.43 27,100
Apr 12, 2024 71.14 71.14 68.13 68.13 68.13 30,300
Apr 11, 2024 71.99 73.75 70.29 71.81 71.81 54,200
Apr 10, 2024 72.86 74.30 71.61 72.46 72.46 26,000
Apr 9, 2024 74.00 74.93 72.42 74.18 74.18 29,600
Apr 8, 2024 75.36 76.50 74.02 74.24 74.24 59,300
Apr 5, 2024 73.40 75.77 72.74 75.30 75.30 33,800
Apr 4, 2024 73.07 74.02 72.80 73.59 73.59 35,800
Apr 3, 2024 72.55 73.40 72.17 72.98 72.98 27,000
Apr 2, 2024 71.92 73.81 71.27 72.89 72.89 47,600
Apr 1, 2024 75.63 75.63 72.60 73.04 73.04 30,200
Mar 28, 2024 73.33 78.00 73.33 75.89 75.89 59,700
Mar 27, 2024 71.35 72.35 70.34 72.00 72.00 29,200
Mar 26, 2024 71.23 72.26 70.56 70.80 70.80 17,200
Mar 25, 2024 71.00 72.02 69.18 70.48 70.48 48,500
Mar 22, 2024 72.97 73.37 70.77 70.77 70.77 20,400
Mar 21, 2024 72.77 73.90 71.97 73.39 73.39 48,500
Mar 20, 2024 70.60 72.94 70.60 72.94 72.94 29,200
Mar 19, 2024 71.51 72.10 70.60 70.91 70.91 23,700
Mar 18, 2024 72.80 73.29 71.66 72.09 72.09 41,300
Mar 15, 2024 71.43 72.93 71.43 72.71 72.71 31,400
Mar 14, 2024 72.45 72.98 70.92 72.16 72.16 38,100
Mar 13, 2024 74.00 74.65 72.29 72.70 72.70 19,500
Mar 12, 2024 73.74 74.72 72.79 74.00 74.00 32,300
Mar 11, 2024 77.20 77.50 72.79 73.45 73.45 45,100
Mar 8, 2024 76.48 77.66 76.25 76.49 76.49 20,700
Mar 7, 2024 75.50 76.50 74.40 76.05 76.05 27,000
Mar 6, 2024 74.57 76.12 73.13 76.01 76.01 44,600
Mar 5, 2024 71.75 74.07 71.50 73.71 73.71 53,300
Mar 4, 2024 77.78 77.78 70.49 71.52 71.52 50,200
Mar 1, 2024 76.58 78.11 76.00 77.01 77.01 30,100
Feb 29, 2024 75.27 77.20 74.52 77.07 77.07 29,400
Feb 28, 2024 72.27 75.96 71.95 74.95 74.95 42,700
Feb 27, 2024 72.01 73.90 71.85 73.24 73.24 46,800
Feb 26, 2024 69.54 72.62 69.14 72.00 72.00 50,800
Feb 23, 2024 67.28 71.39 67.24 71.00 71.00 79,300
Feb 22, 2024 67.55 68.61 65.39 67.68 67.68 18,500
Feb 21, 2024 67.00 67.62 66.73 67.55 67.55 20,100
Feb 20, 2024 65.58 67.69 64.90 67.55 67.55 25,000
Feb 16, 2024 66.41 66.90 65.53 66.14 66.14 21,000
Feb 15, 2024 64.91 67.59 64.18 66.83 66.83 21,000
Feb 14, 2024 61.88 65.16 59.00 65.15 65.15 93,300
Feb 13, 2024 65.46 66.64 64.62 64.62 64.62 24,500
Feb 12, 2024 65.65 66.90 65.10 66.28 66.28 27,000
Feb 9, 2024 66.18 66.94 65.06 65.98 65.98 19,600
Feb 8, 2024 66.00 66.93 65.39 66.52 66.52 28,600
Feb 7, 2024 66.55 66.55 65.00 65.92 65.92 16,900
Feb 6, 2024 66.79 67.47 65.57 65.81 65.81 19,400
Feb 5, 2024 64.56 67.33 64.02 65.81 65.81 35,800
Feb 2, 2024 65.00 65.52 64.22 64.72 64.72 17,700
Feb 1, 2024 65.64 65.70 63.96 64.98 64.98 49,700
Jan 31, 2024 64.25 65.64 64.05 64.82 64.82 45,800
Jan 30, 2024 65.74 66.88 64.60 64.60 64.60 22,000
Jan 29, 2024 66.05 66.61 65.61 65.74 65.74 31,000
Jan 26, 2024 66.65 67.82 66.05 66.05 66.05 21,200
Jan 25, 2024 67.60 68.84 66.47 67.24 67.24 29,300
Jan 24, 2024 68.12 69.53 67.47 67.63 67.63 25,400
Jan 23, 2024 68.99 70.90 68.20 68.21 68.21 27,300
Jan 22, 2024 69.10 69.70 67.93 68.49 68.49 10,500
Jan 19, 2024 68.51 69.00 67.46 68.35 68.35 17,100
Jan 18, 2024 69.20 69.35 67.80 68.58 68.58 23,400
Jan 17, 2024 69.78 70.00 67.80 69.20 69.20 15,200
Jan 16, 2024 73.00 73.00 70.53 70.53 70.53 9,800
Jan 12, 2024 72.69 73.60 71.22 73.10 73.10 14,500
Jan 11, 2024 71.71 73.13 70.41 73.13 73.13 14,000
Jan 10, 2024 70.70 72.00 70.37 71.71 71.71 16,800
Jan 9, 2024 71.60 72.45 70.09 71.02 71.02 17,100
Jan 8, 2024 68.70 72.95 68.44 72.09 72.09 27,000
Jan 5, 2024 66.76 68.44 66.02 68.44 68.44 34,800
Jan 4, 2024 67.31 68.25 66.61 66.97 66.97 18,200
Jan 3, 2024 67.10 68.52 66.10 67.31 67.31 22,100
Jan 2, 2024 69.56 69.95 66.25 67.06 67.06 19,900
Dec 29, 2023 69.10 71.24 69.10 69.56 69.56 21,000
Dec 28, 2023 69.59 71.21 69.00 69.60 69.60 20,500
Dec 27, 2023 70.67 71.50 69.56 70.43 70.43 24,400
Dec 26, 2023 70.04 72.14 69.70 70.87 70.87 19,700
Dec 22, 2023 71.16 72.39 70.04 70.04 70.04 31,700
Dec 21, 2023 72.18 72.18 70.00 71.25 71.25 48,500
Dec 20, 2023 72.68 72.92 70.95 70.95 70.95 18,300
Dec 19, 2023 70.22 73.33 70.22 72.68 72.68 17,500
Dec 18, 2023 73.93 73.93 70.34 70.70 70.70 18,700
Dec 15, 2023 72.26 73.78 71.33 73.54 73.54 68,000
Dec 14, 2023 75.10 75.50 70.79 72.97 72.97 26,500
Dec 13, 2023 73.22 75.00 72.00 74.06 74.06 24,000
Dec 12, 2023 73.01 75.02 71.50 72.97 72.97 26,400
Dec 11, 2023 75.80 76.29 70.99 72.69 72.69 35,800
Dec 8, 2023 75.02 76.59 75.02 76.23 76.23 23,700
Dec 7, 2023 75.10 75.89 73.72 75.36 75.36 17,900
Dec 6, 2023 74.45 75.60 74.04 74.97 74.97 40,400
Dec 5, 2023 73.31 74.51 73.10 74.45 74.45 14,900
Dec 4, 2023 73.84 74.50 72.01 74.19 74.19 24,000
Dec 1, 2023 73.02 74.52 72.98 74.00 74.00 15,500
Nov 30, 2023 72.75 73.55 72.37 73.02 73.02 14,700
Nov 29, 2023 72.54 73.49 71.84 73.00 73.00 21,400
Nov 28, 2023 70.66 74.00 70.66 72.57 72.57 35,800
Nov 27, 2023 70.00 71.29 70.00 70.66 70.66 8,100
Nov 24, 2023 70.24 71.00 69.46 71.00 71.00 6,700
Nov 22, 2023 69.94 71.47 69.56 70.96 70.96 11,100
Nov 21, 2023 68.99 70.97 68.24 70.05 70.05 11,000
Nov 20, 2023 69.68 70.20 67.00 67.22 67.22 15,700

Related Tickers