Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gravity Ltd ADR (NQ: GRVY )

73.27 -0.86 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 1.650 1.650 1.650 1.650 204 +0.04(+2.48%)
Jan 27, 2016 1.615 1.610 1.610 1.610 4 +0.01(+0.62%)
Jan 26, 2016 1.720 1.720 1.600 1.600 75,140 -0.12(-7.24%)
Jan 25, 2016 1.690 1.824 1.650 1.725 60,030 -0.09(-5.22%)
Jan 22, 2016 1.725 1.830 1.655 1.820 72,366 +0.09(+5.20%)
Jan 20, 2016 1.755 1.730 1.730 1.730 2 -0.02(-1.14%)
Jan 19, 2016 1.750 1.760 1.750 1.750 4,212 -0.00(-0.00%)
Jan 15, 2016 1.865 1.750 1.750 1.750 38,800 +0.06(+3.26%)
Jan 14, 2016 1.726 1.726 1.650 1.695 4,460 -0.02(-1.42%)
Jan 13, 2016 1.671 1.719 1.671 1.719 644 +0.12(+7.46%)
Jan 12, 2016 1.600 1.600 1.600 1.600 2,798 +0.00(+0.00%)
Jan 11, 2016 1.600 1.600 1.600 1.600 992 +0.00(+0.00%)
Jan 07, 2016 1.675 1.600 1.600 1.600 4,000 -0.00(-0.03%)
Jan 05, 2016 1.650 1.601 1.601 1.601 18 -0.02(-1.51%)
Jan 04, 2016 1.610 1.700 1.610 1.625 12,722 +0.04(+2.85%)
Dec 31, 2015 1.770 1.580 1.580 1.580 2,600 -0.24(-13.42%)
Dec 30, 2015 1.775 1.825 1.600 1.825 42,584 +0.06(+3.69%)
Dec 29, 2015 1.825 1.825 1.760 1.760 3,606 -0.06(-3.56%)
Dec 28, 2015 1.725 1.825 1.725 1.825 13,096 +0.18(+10.61%)
Dec 23, 2015 1.580 1.650 1.650 1.650 1,400 -0.10(-5.71%)
Dec 22, 2015 1.645 1.830 1.645 1.750 43,954 +0.20(+12.90%)
Dec 21, 2015 1.550 1.550 1.550 1.550 468 -0.11(-6.89%)
Dec 18, 2015 1.605 1.775 1.575 1.665 17,962 +0.08(+5.36%)
Dec 17, 2015 1.580 1.580 1.580 1.580 2,950 +0.03(+1.94%)
Dec 16, 2015 1.585 1.585 1.550 1.550 2,504 -0.03(-2.21%)
Dec 11, 2015 1.585 1.585 1.585 1.585 4 -0.01(-0.76%)
Dec 10, 2015 1.592 1.597 1.592 1.597 1,562 +0.01(+0.76%)
Dec 09, 2015 1.585 1.585 1.585 1.585 726 -0.03(-1.63%)
Dec 07, 2015 1.650 1.611 1.611 1.611 10 -0.09(-5.22%)
Dec 04, 2015 1.625 1.700 1.625 1.700 1,420 +0.06(+3.63%)
Dec 03, 2015 1.641 1.641 1.641 1.641 556 -0.01(-0.58%)
Dec 01, 2015 1.640 1.650 1.650 1.650 24 -0.02(-0.90%)
Nov 30, 2015 1.695 1.718 1.645 1.665 5,038 -0.02(-1.07%)
Nov 25, 2015 1.655 1.683 1.683 1.683 308 -0.02(-1.00%)
Nov 24, 2015 1.640 1.768 1.640 1.700 3,384 +0.01(+0.89%)
Nov 20, 2015 1.690 1.690 1.685 1.685 2,100 +0.00(+0.00%)
Nov 19, 2015 1.685 1.685 1.685 1.685 1,032 -0.00(-0.15%)
Nov 18, 2015 1.675 1.731 1.675 1.688 1,750 +0.04(+2.58%)
Nov 17, 2015 1.645 1.645 1.645 1.645 324 -0.11(-6.26%)
Nov 16, 2015 1.755 1.755 1.755 1.755 508 -0.01(-0.28%)
Nov 12, 2015 1.755 1.760 1.760 1.760 68 +0.01(+0.49%)
Nov 11, 2015 1.750 1.752 1.750 1.752 736 +0.00(+0.09%)
Nov 09, 2015 1.710 1.750 1.750 1.750 5,800 +0.04(+2.34%)
Nov 06, 2015 1.710 1.710 1.710 1.710 258 -0.09(-5.00%)
Nov 04, 2015 1.800 1.800 1.800 1.800 146 -0.00(-0.28%)
Nov 03, 2015 1.945 1.960 1.800 1.805 3,480 +0.05(+3.14%)
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.