67.72
price up icon4.22%   2.74
after-market After Hours: 65.87 -1.85 -2.73%
loading

Gravity Co Ltd Adr Stock (GRVY) Price History

The historical daily chart and data for Gravity Co Ltd Adr stock (GRVY), show that the latest closing stock price as of November 05, 2024, is $67.72.
  • Gravity Co Ltd Adr all-time high stock price is $239.90, occurred on December 22, 2020.
  • The lowest Gravity Co Ltd Adr stock price recorded was $1.50 on February 11, 2016. Since then, Gravity Co Ltd Adr's stock price has risen over 4,415% to $67.72 now.
  • The 52-week high stock price for GRVY is $88.85, representing a 31.20% increase from the current share price, occurred on June 07, 2024.
  • The 52-week low stock price for GRVY is $57.37, indicating a -15.28% decrease from the current share price, occurred on October 15, 2024.
  • The closing price of Gravity Co Ltd Adr (GRVY) stock in the beginning of 2023 was $70.06. The stock closed the year at $40.32, a loss of over -42.45% for the year.
The table below shows more information about GRVY historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $67.84 $64.51 $3.33 45,496.0 +4.22%
Nov 04, 2024 $65.78 $64.40 $1.38 11,531.0 +0.67%
Nov 01, 2024 $65.53 $63.79 $1.74 27,406.0 +1.48%
Oct 31, 2024 $65.25 $63.34 $1.91 20,025.0 -1.23%
Oct 30, 2024 $65.79 $63.50 $2.29 37,520.0 +0.42%
Oct 29, 2024 $64.47 $63.49 $0.98 19,241.0 +1.33%
Oct 28, 2024 $64.27 $63.02 $1.25 7,359.0 +1.09%
Oct 25, 2024 $63.55 $62.17 $1.38 11,906.0 +0.64%
Oct 24, 2024 $64.15 $62.16 $1.99 8,471.0 -2.26%
Oct 23, 2024 $64.25 $63.07 $1.18 26,102.0 -1.56%
Oct 22, 2024 $66.39 $64.23 $2.16 18,294.0 -1.19%
Oct 21, 2024 $65.55 $63.91 $1.64 26,754.0 +0.45%
Oct 18, 2024 $67.40 $64.70 $2.70 54,443.0 -3.24%
Oct 17, 2024 $68.62 $62.55 $6.07 104,330.0 +12.25%
Oct 16, 2024 $60.22 $57.45 $2.77 84,033.0 +4.31%
Oct 15, 2024 $58.90 $57.37 $1.53 37,054.0 -2.38%
Oct 14, 2024 $60.66 $58.72 $1.95 37,031.0 -1.47%
Oct 11, 2024 $60.01 $57.64 $2.37 30,338.0 +3.32%
Oct 10, 2024 $58.63 $57.75 $0.88 13,907.0 -1.77%
Oct 09, 2024 $60.32 $58.90 $1.42 17,683.0 -1.93%
Oct 08, 2024 $61.06 $58.60 $2.46 24,594.0 -1.99%

Gravity Co Ltd Adr Stock (GRVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gravity Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gravity Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gravity Co Ltd Adr Stock (GRVY) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $67.84 $63.79 $4.05 129,929.0 +6.46%
Oct, 2024 $68.62 $57.37 $11.25 800,009.0 +7.30%
Sep, 2024 $64.97 $58.38 $6.59 594,825.0 -6.08%
Aug, 2024 $80.31 $61.43 $18.88 749,458.0 -20.17%
Jul, 2024 $82.56 $74.27 $8.30 612,883.0 -2.08%
Jun, 2024 $88.85 $75.56 $13.29 778,797.0 +7.10%
May, 2024 $75.62 $64.96 $10.66 881,545.0 +15.47%
Apr, 2024 $76.50 $65.02 $11.48 714,620.0 -13.95%
Mar, 2024 $78.11 $69.18 $8.93 710,031.0 -1.53%
Feb, 2024 $77.20 $59.00 $18.20 687,279.0 +18.90%
Jan, 2024 $73.60 $64.05 $9.55 462,454.0 -6.81%

Gravity Co Ltd Adr Stock (GRVY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $76.59 $69.00 $7.59 537,013.0 -4.74%
Nov, 2023 $74.00 $60.18 $13.82 335,240.0 +16.65%
Oct, 2023 $69.26 $59.15 $10.11 351,776.0 -9.28%
Sep, 2023 $75.72 $66.08 $9.64 397,668.0 -7.77%
Aug, 2023 $78.94 $62.70 $16.24 1,078,115.0 -2.84%
Jul, 2023 $82.48 $68.30 $14.18 477,931.0 +9.70%
Jun, 2023 $73.80 $54.60 $19.20 468,605.0 +27.04%
May, 2023 $61.97 $53.29 $8.68 375,298.0 +3.68%
Apr, 2023 $66.83 $51.77 $15.06 590,883.0 -7.80%
Mar, 2023 $58.65 $50.00 $8.65 369,165.0 +6.94%
Feb, 2023 $58.00 $46.00 $12.00 508,944.0 +7.84%
Jan, 2023 $50.90 $39.25 $11.65 388,732.0 +24.31%

Gravity Co Ltd Adr Stock (GRVY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $42.84 $36.08 $6.76 398,838.0 -3.01%
Nov, 2022 $54.00 $40.22 $13.78 249,891.0 -4.08%
Oct, 2022 $49.24 $42.01 $7.23 177,356.0 -7.43%
Sep, 2022 $55.00 $44.01 $10.99 318,506.0 -4.78%
Aug, 2022 $54.35 $45.50 $8.85 318,856.0 -3.06%
Jul, 2022 $53.50 $46.52 $6.98 326,394.0 -0.45%
Jun, 2022 $60.84 $47.60 $13.24 288,585.0 -15.42%
May, 2022 $61.01 $42.00 $19.01 402,007.0 +27.06%
Apr, 2022 $55.75 $47.00 $8.75 324,662.0 -6.34%
Mar, 2022 $53.90 $41.20 $12.70 523,109.0 -1.98%
Feb, 2022 $64.64 $43.09 $21.55 986,984.0 -18.07%
Jan, 2022 $72.00 $57.02 $14.98 627,982.0 -7.47%
$14.40
price up icon 0.28%
$27.50
price down icon 1.33%
electronic_gaming_multimedia DDI
$14.85
price up icon 1.37%
$8.05
price up icon 1.90%
$23.22
price up icon 5.55%
Cap:     |  Volume (24h):