GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$0.69
*  
0.01
1.43%
Get GRVY Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading GRVY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GRVY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.70  0.70  0.6731  0.69 2,882
10/30/2014 0.7 0.7 0.6731 0.69 2,882
10/29/2014 0.72 0.72 0.7 0.7 5,866
10/28/2014 0.727 0.75 0.711 0.711 37,776
10/27/2014 0.75 0.75 0.735 0.75 3,725
10/24/2014 0.75 0.75 0.735 0.75 1,100
10/23/2014 0.75 0.75 0.75 0.75 206
10/22/2014 0.75 0.75 0.72 0.72 11,700
10/21/2014 0.74 0.74 0.72 0.7232 6,745
10/20/2014 0.73 0.759 0.73 0.7586 16,749
10/17/2014 0.7201 0.78 0.7201 0.7648 30,800
10/16/2014 0.74 0.7499 0.7197 0.747 41,591
10/15/2014 0.78 0.78 0.74 0.75 2,760
10/14/2014 0.77 0.7701 0.7405 0.7525 8,849
10/13/2014 0.75 0.7999 0.75 0.78 1,725
10/10/2014 0.77 0.8 0.76 0.8 10,851
10/09/2014 0.783 0.81 0.7801 0.7815 1,836
10/08/2014 0.81 0.81 0.81 0.81 303
10/07/2014 0.8 0.8 0.78 0.8 25,041
10/06/2014 0.81 0.81 0.785 0.8 88,085
10/03/2014 0.835 0.835 0.7925 0.83 1,184
10/02/2014 0.795 0.835 0.795 0.82 1,950
10/01/2014 0.7901 0.81 0.79 0.81 2,571
09/30/2014 0.79 0.8395 0.79 0.8395 1,141
09/29/2014 0.83 0.8464 0.79 0.81 28,315
09/26/2014 0.82 0.8299 0.79 0.8299 8,987
09/25/2014 0.8 0.818 0.8 0.818 2,900
09/24/2014 0.79 0.8 0.78 0.79 7,712
09/23/2014 0.7914 0.82 0.7914 0.82 4,295
09/22/2014 0.79 0.82 0.79 0.8 3,109
09/19/2014 0.8398 0.8399 0.8 0.81 9,137
09/18/2014 0.821 0.8471 0.8021 0.81 5,021
09/17/2014 0.8032 0.82 0.803 0.82 542
09/16/2014 0.8097 0.83 0.8 0.8032 17,313
09/15/2014 0.82 0.8699 0.78 0.7915 36,562
09/12/2014 0.824 0.85 0.821 0.84 3,729
09/11/2014 0.86 0.8699 0.7902 0.83 14,068
09/10/2014 0.8399 0.89 0.8201 0.8581 9,955
09/09/2014 0.84 0.865 0.7901 0.8102 19,088
09/08/2014 0.79 0.94 0.772 0.81 103,074
09/05/2014 0.78 0.79 0.77 0.79 12,944
09/04/2014 0.789 0.8 0.77 0.78 67,390
09/03/2014 0.76 0.78 0.76 0.78 28,947
09/02/2014 0.76 0.8 0.76 0.77 14,949
08/29/2014 0.78 0.78 0.7601 0.7601 1,500
08/28/2014 0.77 0.8 0.763 0.77 25,875
08/27/2014 0.76 0.7997 0.76 0.77 41,434
08/26/2014 0.8 0.8 0.77 0.8 19,253
08/25/2014 0.8 0.8001 0.78 0.78 54,280
08/22/2014 0.79 0.8 0.78 0.78 6,343
08/21/2014 0.76 0.8 0.76 0.7995 5,563
08/20/2014 0.7615 0.77 0.7615 0.7621 1,000
08/19/2014 0.8 0.8 0.7701 0.7701 26,164
08/18/2014 0.76 0.78 0.76 0.78 14,241
08/15/2014 0.76 0.77 0.76 0.77 6,963
08/14/2014 0.77 0.77 0.76 0.77 831
08/13/2014 0.76 0.78 0.76 0.76 59,804
08/12/2014 0.78 0.78 0.76 0.76 1,560
08/11/2014 0.76 0.78 0.76 0.78 9,595
08/08/2014 0.76 0.79 0.76 0.78 30,549
08/07/2014 0.78 0.82 0.75 0.79 45,543
08/06/2014 0.79 0.8 0.763 0.78 35,375
08/05/2014 0.8 0.8 0.8 0.8 4,481
08/04/2014 0.78 0.81 0.78 0.8 1,920
08/01/2014 0.81 0.82 0.8099 0.81 15,352
07/31/2014 0.8 0.8 0.7801 0.8 19,700
07/30/2014 0.8 0.8 0.79 0.79 5,987
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?