Get the Stockscreener App
65.55
0.38%
+0.25
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 May 01, 2024, is $65.55.
- 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 4,270% to $65.55 now.
- The 52-week high stock price for GRVY is $82.48, representing a 25.83% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for GRVY is $53.51, indicating a -18.37% decrease from the current share price, occurred on May 31, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $66.07 | $64.96 | $1.11 | 18,199.0 | +0.38% |
| Apr 30, 2024 | $66.47 | $65.02 | $1.45 | 22,403.0 | -1.76% |
| Apr 29, 2024 | $67.02 | $66.15 | $0.87 | 24,037.0 | -0.21% |
| Apr 26, 2024 | $67.52 | $66.22 | $1.30 | 19,086.0 | -0.12% |
| Apr 25, 2024 | $67.61 | $66.40 | $1.21 | 25,506.0 | -1.71% |
| Apr 24, 2024 | $68.56 | $67.00 | $1.56 | 23,132.0 | +0.33% |
| Apr 23, 2024 | $68.65 | $67.17 | $1.48 | 42,737.0 | +0.03% |
| Apr 22, 2024 | $68.01 | $67.00 | $1.01 | 27,667.0 | +1.76% |
| Apr 19, 2024 | $67.06 | $65.93 | $1.13 | 24,590.0 | -0.11% |
| Apr 18, 2024 | $68.09 | $65.56 | $2.53 | 22,844.0 | +0.02% |
| Apr 17, 2024 | $67.20 | $65.50 | $1.70 | 42,592.0 | -0.45% |
| Apr 16, 2024 | $67.95 | $66.47 | $1.48 | 40,730.0 | -0.93% |
| Apr 15, 2024 | $69.21 | $67.10 | $2.11 | 27,056.0 | -1.03% |
| Apr 12, 2024 | $71.14 | $68.13 | $3.01 | 30,348.0 | -5.12% |
| Apr 11, 2024 | $73.75 | $70.29 | $3.46 | 54,248.0 | -0.90% |
| Apr 10, 2024 | $74.30 | $71.61 | $2.69 | 25,956.0 | -2.32% |
| Apr 09, 2024 | $74.93 | $72.42 | $2.51 | 29,644.0 | +0.14% |
| Apr 08, 2024 | $76.50 | $74.02 | $2.48 | 58,418.0 | -1.63% |
| Apr 05, 2024 | $75.77 | $72.74 | $3.03 | 33,826.0 | +2.32% |
| Apr 04, 2024 | $74.02 | $72.80 | $1.22 | 35,807.0 | +0.84% |
| Apr 03, 2024 | $73.40 | $72.17 | $1.23 | 27,047.0 | +0.12% |
| Apr 02, 2024 | $73.81 | $71.27 | $2.54 | 47,565.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $66.07 | $64.96 | $1.11 | 18,199.0 | +0.00% |
| Apr, 2024 | $76.50 | $64.96 | $11.54 | 732,819.0 | -13.62% |
| 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% |
5.57%
2.69%
Cap:
|
Volume (24h):