GRVY
Gravity Co. Ltd
$93.52
1.67 (1.82%)
GRVY Stock Quote Delayed 15 Minutes
| Historical Data for GRVY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 91.50 | 96.50 | 91.01 | 73,237 | 91.85 | 1.07 1.18% |
| 05/22/19 | 84.98 | 91.48 | 84.50 | 85,280 | 90.78 | 7.38 8.85% |
| 05/21/19 | 83.00 | 84.53 | 81.55 | 48,056 | 83.40 | 1.76 2.16% |
| 05/20/19 | 84.27 | 84.27 | 79.66 | 46,197 | 81.64 | -5.06 -5.84% |
| 05/17/19 | 86.00 | 88.00 | 84.01 | 58,000 | 86.70 | 0.60 0.70% |
| 05/16/19 | 85.27 | 86.69 | 82.50 | 59,472 | 86.10 | -0.30 -0.35% |
| 05/15/19 | 87.00 | 88.78 | 83.18 | 98,308 | 86.40 | -0.50 -0.58% |
| 05/14/19 | 78.08 | 88.80 | 77.84 | 142,290 | 86.90 | 9.23 11.88% |
| 05/13/19 | 70.00 | 78.50 | 68.50 | 115,842 | 77.67 | 10.49 15.61% |
| 05/10/19 | 64.50 | 67.90 | 63.90 | 41,800 | 67.18 | 3.18 4.97% |
| 05/09/19 | 66.00 | 66.92 | 63.60 | 29,806 | 64.00 | -2.24 -3.38% |
| 05/08/19 | 65.84 | 68.59 | 65.84 | 24,580 | 66.24 | 0.34 0.52% |
| 05/07/19 | 66.80 | 67.20 | 64.99 | 26,939 | 65.90 | -1.23 -1.83% |
| 05/06/19 | 65.90 | 67.13 | 64.50 | 26,472 | 67.13 | -0.02 -0.03% |
| 05/03/19 | 62.61 | 68.75 | 62.60 | 38,100 | 67.15 | 4.84 7.77% |
| 05/02/19 | 63.00 | 63.80 | 61.01 | 28,566 | 62.31 | -0.19 -0.30% |
| 05/01/19 | 61.97 | 63.50 | 61.35 | 25,337 | 62.50 | 1.03 1.68% |
| 04/30/19 | 61.15 | 62.40 | 60.98 | 12,897 | 61.47 | 0.17 0.28% |
| 04/29/19 | 62.80 | 62.80 | 59.55 | 11,817 | 61.30 | -0.94 -1.51% |
| 04/26/19 | 60.59 | 62.88 | 57.50 | 22,800 | 62.24 | 1.44 2.37% |
| 04/25/19 | 59.52 | 62.37 | 59.52 | 20,807 | 60.80 | 1.60 2.70% |
| 04/24/19 | 61.20 | 63.75 | 59.20 | 40,963 | 59.20 | -2.01 -3.28% |
| 04/23/19 | 61.06 | 62.00 | 59.10 | 54,198 | 61.21 | 0.15 0.25% |
| 04/22/19 | 61.17 | 63.50 | 59.27 | 21,957 | 61.06 | -0.92 -1.48% |
| 04/18/19 | 63.09 | 64.61 | 60.53 | 24,300 | 61.98 | -1.04 -1.65% |
| 04/17/19 | 66.06 | 67.43 | 61.32 | 91,919 | 63.02 | -2.52 -3.84% |
| 04/16/19 | 63.80 | 66.79 | 63.80 | 63,913 | 65.54 | 1.93 3.03% |
| 04/15/19 | 62.90 | 64.47 | 62.90 | 42,287 | 63.61 | 0.55 0.87% |
| 04/12/19 | 58.75 | 63.40 | 58.57 | 56,300 | 63.06 | 4.20 7.14% |
| 04/11/19 | 61.61 | 63.63 | 58.01 | 51,288 | 58.86 | -3.14 -5.06% |
| 04/10/19 | 61.30 | 63.73 | 61.30 | 20,368 | 62.00 | 0.50 0.81% |
| 04/09/19 | 62.00 | 62.73 | 61.31 | 10,672 | 61.50 | -1.27 -2.02% |
| 04/08/19 | 61.80 | 63.83 | 61.00 | 20,821 | 62.77 | 0.98 1.59% |
| 04/05/19 | 62.83 | 65.27 | 61.02 | 23,100 | 61.79 | -1.71 -2.69% |
| 04/04/19 | 64.00 | 64.63 | 62.26 | 28,315 | 63.50 | -0.50 -0.78% |
| 04/03/19 | 63.91 | 64.91 | 63.06 | 86,678 | 64.00 | 0.47 0.74% |
| 04/02/19 | 62.88 | 66.39 | 61.74 | 24,205 | 63.53 | 1.44 2.32% |
| 04/01/19 | 64.95 | 65.90 | 61.90 | 25,372 | 62.09 | -2.34 -3.63% |
| 03/29/19 | 63.39 | 64.99 | 63.07 | 17,200 | 64.43 | 1.43 2.27% |
| 03/28/19 | 63.71 | 66.83 | 61.31 | 35,652 | 63.00 | -0.69 -1.08% |
| 03/27/19 | 61.00 | 64.46 | 61.00 | 34,435 | 63.69 | 3.21 5.31% |
| 03/26/19 | 61.06 | 63.31 | 60.48 | 104,391 | 60.48 | -4.51 -6.94% |
| 03/25/19 | 68.00 | 68.00 | 64.11 | 37,359 | 64.99 | -3.62 -5.28% |
| 03/22/19 | 70.04 | 70.04 | 66.00 | 37,700 | 68.61 | -2.15 -3.04% |
| 03/21/19 | 74.46 | 74.46 | 69.70 | 24,713 | 70.76 | -3.70 -4.97% |
| 03/20/19 | 72.81 | 74.85 | 71.24 | 36,158 | 74.46 | 2.66 3.70% |
| 03/19/19 | 70.56 | 73.25 | 67.05 | 53,011 | 71.80 | 2.45 3.53% |
| 03/18/19 | 65.18 | 70.80 | 64.02 | 70,380 | 69.35 | 5.25 8.19% |
| 03/15/19 | 67.59 | 67.59 | 63.08 | 33,600 | 64.10 | -3.49 -5.16% |
| 03/14/19 | 65.29 | 67.90 | 64.57 | 38,101 | 67.59 | 3.58 5.59% |
| 03/13/19 | 62.06 | 66.50 | 61.58 | 68,594 | 64.01 | 3.01 4.93% |
| 03/12/19 | 55.51 | 61.00 | 55.51 | 62,179 | 61.00 | 6.00 10.91% |
| 03/11/19 | 58.84 | 61.45 | 54.50 | 39,489 | 55.00 | -2.44 -4.25% |
| 03/08/19 | 55.02 | 57.75 | 54.00 | 43,300 | 57.44 | 1.75 3.14% |
| 03/07/19 | 52.89 | 56.00 | 52.50 | 57,003 | 55.69 | 3.54 6.79% |
| 03/06/19 | 49.98 | 52.48 | 49.98 | 28,816 | 52.15 | 2.50 5.04% |
| 03/05/19 | 49.98 | 50.50 | 48.58 | 25,703 | 49.65 | 0.00 0.00% |
| Download Data To Spreadsheet | ||||||
GRVY Stock Predictions, Articles, and Gravity Co. Ltd News
7 Straight-A Consumer Stocks to Buy
As the economy expands, so do consumers’ wallets. And that makes these 7 names great consumer stocks to buy right now.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
