Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gravity Ltd ADR (NQ: GRVY )

68.19 +0.69 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.75 10.75 8.765 9.080 375,730 -1.81(-16.62%)
Apr 27, 2017 10.07 11.40 10.05 10.89 137,790 +0.67(+6.50%)
Apr 26, 2017 9.925 10.22 9.875 10.22 53,108 +0.42(+4.34%)
Apr 25, 2017 10.06 10.38 9.725 9.800 204,584 -0.01(-0.10%)
Apr 24, 2017 9.410 10.96 9.410 9.810 253,726 +0.45(+4.81%)
Apr 21, 2017 9.575 9.575 9.305 9.360 55,220 -0.12(-1.21%)
Apr 20, 2017 9.575 9.575 9.335 9.475 68,526 -0.07(-0.73%)
Apr 19, 2017 9.475 9.575 9.335 9.545 150,556 +0.10(+1.01%)
Apr 18, 2017 9.205 9.695 9.200 9.450 38,774 -0.07(-0.68%)
Apr 17, 2017 9.525 9.905 9.425 9.515 30,608 +0.16(+1.66%)
Apr 13, 2017 9.690 10.01 9.265 9.360 42,978 -0.15(-1.53%)
Apr 12, 2017 9.645 9.960 9.035 9.505 62,400 -0.42(-4.23%)
Apr 11, 2017 9.800 9.995 9.755 9.925 91,876 +0.00(+0.00%)
Apr 10, 2017 9.625 9.995 9.625 9.925 105,914 +0.03(+0.25%)
Apr 07, 2017 10.11 10.20 9.775 9.900 128,070 -0.17(-1.69%)
Apr 06, 2017 10.35 10.55 10.00 10.07 108,112 -0.40(-3.87%)
Apr 05, 2017 10.85 10.90 10.05 10.47 100,370 -0.28(-2.56%)
Apr 04, 2017 10.57 10.94 10.57 10.75 201,890 +0.05(+0.47%)
Apr 03, 2017 10.40 10.96 10.36 10.70 155,844 +0.28(+2.69%)
Mar 31, 2017 10.50 10.52 10.20 10.42 93,918 -0.08(-0.76%)
Mar 30, 2017 10.05 10.74 9.890 10.50 83,250 +0.08(+0.80%)
Mar 29, 2017 11.00 11.00 10.13 10.42 62,708 -0.91(-8.02%)
Mar 28, 2017 9.650 12.60 9.650 11.32 199,624 +1.71(+17.85%)
Mar 27, 2017 9.500 9.615 9.254 9.610 48,246 +0.11(+1.16%)
Mar 24, 2017 9.430 9.545 9.400 9.500 31,696 +0.00(+0.00%)
Mar 23, 2017 9.470 9.500 9.350 9.500 40,858 +0.04(+0.37%)
Mar 22, 2017 9.750 9.815 9.300 9.465 62,012 +0.08(+0.85%)
Mar 21, 2017 10.26 10.40 9.375 9.385 72,466 -0.94(-9.10%)
Mar 20, 2017 10.43 10.55 10.01 10.32 24,158 +0.01(+0.10%)
Mar 17, 2017 10.70 10.81 9.780 10.31 56,428 -0.47(-4.36%)
Mar 16, 2017 11.02 11.60 10.70 10.79 123,012 +0.08(+0.75%)
Mar 15, 2017 10.52 10.85 10.52 10.71 30,532 -0.02(-0.19%)
Mar 14, 2017 10.83 10.96 10.01 10.72 50,588 -0.12(-1.11%)
Mar 13, 2017 10.71 11.45 10.71 10.85 80,570 +0.02(+0.18%)
Mar 10, 2017 10.60 11.38 10.60 10.82 47,636 +0.24(+2.32%)
Mar 09, 2017 10.88 11.10 8.850 10.58 232,394 -0.53(-4.73%)
Mar 08, 2017 10.89 11.79 10.89 11.11 49,778 +0.21(+1.97%)
Mar 07, 2017 10.51 11.14 9.834 10.89 76,276 +0.16(+1.44%)
Mar 06, 2017 13.70 13.70 10.16 10.73 295,254 -2.86(-21.01%)
Mar 03, 2017 14.51 14.89 13.00 13.59 200,458 -0.61(-4.30%)
Mar 02, 2017 14.50 16.22 13.87 14.20 152,862 -0.46(-3.14%)
Mar 01, 2017 17.91 18.25 14.50 14.66 226,936 -3.25(-18.12%)
Feb 28, 2017 18.02 18.15 17.00 17.91 74,368 -0.11(-0.60%)
Feb 27, 2017 17.00 19.50 17.00 18.01 209,246 +1.10(+6.52%)
Feb 24, 2017 16.50 16.94 15.55 16.91 90,520 +1.66(+10.89%)
Feb 23, 2017 17.79 17.79 15.03 15.25 112,566 -2.54(-14.28%)
Feb 22, 2017 15.00 18.32 15.00 17.79 191,212 +3.08(+20.94%)
Feb 21, 2017 13.28 14.71 13.28 14.71 132,166 +1.70(+13.07%)
Feb 17, 2017 13.01 13.01 13.01 0 +0.75(+6.12%)
Feb 16, 2017 11.16 12.50 11.16 12.26 118,348 +1.35(+12.32%)
Feb 15, 2017 10.63 11.11 10.63 10.91 14,728 +0.49(+4.75%)
Feb 14, 2017 10.38 10.75 10.21 10.42 15,598 +0.21(+2.11%)
Feb 13, 2017 10.45 10.50 9.900 10.21 44,894 -0.32(-3.09%)
Feb 10, 2017 10.75 11.25 9.850 10.53 83,318 -0.08(-0.71%)
Feb 09, 2017 10.56 10.90 10.56 10.61 28,588 +0.11(+1.00%)
Feb 08, 2017 10.63 10.63 10.26 10.50 4,482 +0.01(+0.12%)
Feb 07, 2017 10.89 10.89 10.38 10.49 14,022 -0.29(-2.67%)
Feb 06, 2017 10.90 10.90 10.66 10.77 17,382 +0.12(+1.12%)
Feb 03, 2017 10.79 10.79 10.61 10.65 10,974 +0.29(+2.80%)
Feb 02, 2017 10.25 10.70 10.01 10.37 71,780 +0.43(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.