Get the Stockscreener App
65.00
0.17%
-0.11
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 21, 2024, is $65.00.
- 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 4,233% to $65.00 now.
- The 52-week high stock price for GRVY is $88.85, representing a 36.69% increase from the current share price, occurred on June 07, 2024.
- The 52-week low stock price for GRVY is $57.37, indicating a -11.74% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $66.08 | $64.73 | $1.35 | 45,104.0 | -0.17% |
| Nov 20, 2024 | $67.19 | $65.09 | $2.10 | 36,545.0 | -2.94% |
| Nov 19, 2024 | $67.80 | $65.03 | $2.77 | 25,570.0 | +1.45% |
| Nov 18, 2024 | $68.12 | $65.64 | $2.48 | 18,730.0 | +0.78% |
| Nov 15, 2024 | $67.20 | $65.44 | $1.76 | 30,207.0 | -3.94% |
| Nov 14, 2024 | $68.95 | $66.27 | $2.68 | 50,877.0 | -0.03% |
| Nov 13, 2024 | $69.03 | $64.10 | $4.93 | 66,321.0 | +4.39% |
| Nov 12, 2024 | $68.32 | $64.69 | $3.63 | 48,065.0 | -0.40% |
| Nov 11, 2024 | $66.50 | $65.00 | $1.50 | 30,677.0 | +0.26% |
| Nov 08, 2024 | $67.00 | $65.38 | $1.62 | 51,963.0 | -2.18% |
| Nov 07, 2024 | $67.72 | $65.58 | $2.14 | 22,220.0 | +2.54% |
| Nov 06, 2024 | $69.06 | $64.99 | $4.07 | 21,536.0 | -3.51% |
| 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% |
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 | $69.06 | $63.79 | $5.27 | 577,352.0 | +2.19% |
| 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% |
2.00%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):