Gravity Co. Ltd. (GRVY)
NASDAQ: GRVY
· Real-Time Price · USD
63.75
-1.01 (-1.56%)
At close: Aug 21, 2025, 3:59 PM
65.08
2.09%
After-hours: Aug 21, 2025, 04:30 PM EDT
GRVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 64.00 | 64.99 | 63.57 | 64.76 | 64.76 | -0.25% | 6,247 |
| Aug 19, 2025 | 62.56 | 66.00 | 62.56 | 64.92 | 64.92 | -0.23% | 5,988 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.07 | 65.07 | 65.07 | -1.65% | 9,400 |
| Aug 15, 2025 | 65.69 | 67.45 | 65.69 | 66.16 | 66.16 | -0.17% | 6,240 |
| Aug 14, 2025 | 67.05 | 67.95 | 65.62 | 66.27 | 66.27 | -2.07% | 10,818 |
| Aug 13, 2025 | 69.54 | 70.00 | 67.00 | 67.67 | 67.67 | -0.78% | 40,900 |
| Aug 12, 2025 | 65.00 | 68.96 | 64.35 | 68.20 | 68.20 | 4.92% | 49,100 |
| Aug 11, 2025 | 62.52 | 65.00 | 62.52 | 65.00 | 65.00 | 4.42% | 15,300 |
| Aug 8, 2025 | 63.85 | 64.55 | 61.00 | 62.25 | 62.25 | -2.51% | 23,137 |
| Aug 7, 2025 | 63.66 | 64.56 | 63.50 | 63.85 | 63.85 | 0.74% | 10,704 |
| Aug 6, 2025 | 63.58 | 64.00 | 62.50 | 63.38 | 63.38 | -0.88% | 6,834 |
| Aug 5, 2025 | 62.85 | 63.96 | 62.80 | 63.94 | 63.94 | 1.01% | 7,100 |
| Aug 4, 2025 | 61.65 | 63.33 | 61.65 | 63.30 | 63.30 | 2.71% | 13,900 |
| Aug 1, 2025 | 61.50 | 62.91 | 61.50 | 61.63 | 61.63 | -0.63% | 10,841 |
| Jul 31, 2025 | 63.38 | 63.70 | 61.88 | 62.02 | 62.02 | -0.45% | 32,615 |
| Jul 30, 2025 | 63.20 | 63.50 | 62.08 | 62.30 | 62.30 | -1.87% | 6,728 |
| Jul 29, 2025 | 64.00 | 64.00 | 61.50 | 63.49 | 63.49 | -0.25% | 12,000 |
| Jul 28, 2025 | 62.50 | 63.69 | 62.47 | 63.65 | 63.65 | 1.53% | 7,631 |
| Jul 25, 2025 | 63.97 | 63.97 | 62.69 | 62.69 | 62.69 | -1.42% | 7,233 |
| Jul 24, 2025 | 64.16 | 64.20 | 63.50 | 63.59 | 63.59 | -1.56% | 15,500 |