Gravity Co Ltd Historical Data - GRVY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gravity Co Ltd (GRVY)
Gravity Co Ltd (GRVY) Historical

Gravity Co Ltd (GRVY)

80.55

0.54

(0.67%)

Closed July 05 4:00PM

Delayed by 15 minutes

80.602

0.052

(0.06%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720218900	80.55	0.54	0.67	80.07	82.34	79.3	48754
1720040640	80.01	0.33	0.41	79.67	80.97	79	23245
1719959700	79.68	0.85	1.08	78.53	80.31	77.625	33438
1719873300	78.83	-1.67	-2.07	80.76	81	76.22	68086
1719614100	80.5	0	0.00	80.5	80.5	80.5	0
1719527700	80.5	-0.9	-1.11	81.99	82.215	79.8	18096
1719441300	81.4	-1.46	-1.76	82.51	83.96	81.24	21033
1719354900	82.86	-0.04	-0.05	83	83.8	82.47	31134
1719268500	82.9	-1.44	-1.71	84.2	85	82.56	22734
1719009300	84.34	0.79	0.95	83.1	84.71	82.4	36625
1718922900	83.55	-0.67	-0.80	84.22	85.09	82.11	46287
1718750100	84.22	-0.71	-0.84	84.93	85.74	83.91	15353
1718663700	84.93	1.73	2.08	83	85	82.8	48534
1718404500	83.2	0.1	0.12	83	83.935	82.51	30587
1718318100	83.1	-0.87	-1.04	83.68	84.27	80.34	61118
1718231700	83.97	-1.03	-1.21	86.37	87.99	83.97	31953
1718145300	85	-0.73	-0.85	84.8	85.47	81.75	15729
1718058900	85.73	-2.31	-2.62	88.45	88.45	85.1	44853
1717799700	88.04	5.66	6.87	81.69	88.85	81.69	83294
1717713300	82.38	1.31	1.62	81.2	83.08	80.17	38846
1717626900	81.07	1.71	2.15	79.99	81.27	78.66	68398
1717540500	79.36	0.98	1.25	78.77	79.74	77.52	58316
1717454100	78.38	2.98	3.95	76.28	78.59	75.56	54279
1717194900	75.4	-0.1	-0.13	74.99	75.5	73.845	50396
1717108500	75.5	0.79	1.06	74.9	75.62	73.5865	30674
1717022100	74.71	1.02	1.38	72.88	74.84	72.88	32574
1716935700	73.69	1.16	1.60	72.23	73.69	72.0549	7489
1716590100	72.53	-0.49	-0.67	72.7	74	72.1	27523
1716503700	73.02	-0.8	-1.08	73.32	75.31	72.05	64611
1716417300	73.82	1.91	2.66	72	75.606	71.18	34577
1716330900	71.91	-2.49	-3.35	74	74	71.88	25111
1716244500	74.4	1.13	1.54	73.89	75.48	72.63	47536
1715985300	73.27	-0.86	-1.16	74.13	75.29	73.18	43845
1715898900	74.13	-0.34	-0.46	74.5	75.025	73	20109
1715812500	74.47	1.23	1.68	73.94	74.68	71.7	37952
1715726100	73.24	0.67	0.92	72.14	73.59	72.01	44804
1715639700	72.57	-1.95	-2.62	74.62	74.8	72.225	35707
1715380500	74.52	7.52	11.22	69.08	75.445	69.08	130686
1715294100	67	-0.64	-0.95	68.65	68.65	65.9	46517
1715207700	67.64	-0.12	-0.18	67.26	68.5	66.5	54496
1715121300	67.76	-0.43	-0.63	68.43	68.66	67.485	18898
1715034900	68.19	0.69	1.02	66.95	68.45	66.78	36145
1714775700	67.5	1.37	2.07	66.099999	68	65.97	29626
1714689300	66.129999	0.58	0.88	66.54	67.46	65.03	36108
1714602900	65.55	0.25	0.38	65.01	66.069999	64.959999	18199
1714516500	65.3	-1.17	-1.76	65.81	66.47	65.11	22403
1714430100	66.47	-0.14	-0.21	66.65	67.019999	66.15	24037
1714170900	66.61	-0.08	-0.12	67	67.52	66.22	19247
1714084500	66.69	-1.16	-1.71	67	67.61	66.4	25506
1713998100	67.85	0.22	0.33	67.72	68.56	67	23932
1713911700	67.63	0.02	0.03	67.94	68.6499	67.17	42964
1713825300	67.61	1.17	1.76	67	68.01	67	27667
1713566100	66.44	-0.07	-0.11	65.93	67.48	65.93	24590
1713479700	66.51	0.01	0.02	66.51	68.09	65.56	22844
1713393300	66.5	-0.3	-0.45	66.79	67.64	65.5	43172
1713306900	66.8	-0.63	-0.93	66.81	67.95	66.47	40730
1713220500	67.43	-0.7	-1.03	68.5	69.2075	67.099999	27097
1712961300	68.13	-3.68	-5.12	71.29	71.29	68.13	30353
1712874900	71.81	-0.65	-0.90	71.99	73.75	70.29	54248
1712788500	72.46	-1.72	-2.32	72.86	74.3	71.86	25956
1712702100	74.18	-0.06	-0.08	74	74.9315	72.42	29644
1712615700	74.24	-1.06	-1.41	75.36	76.5	74.02	59340

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions