GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$3.27
*  
0.05
1.55%
Get GRVY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GRVY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.25  3.27  3.25  3.27 374
07/29/2015 3.25 3.27 3.25 3.27 374
07/28/2015 3.25 3.25 3.22 3.22 435
07/27/2015 3.21 3.47 3.21 3.35 3,816
07/24/2015 3.1501 3.173 3.1501 3.17 478
07/23/2015 3.14 3.14 3.14 3.14 140
07/22/2015 3.25 3.25 3.24 3.24 2,237
07/21/2015 3.12 3.2499 3.12 3.2499 737
07/20/2015 3.175 3.175 3.175 3.175 370
07/17/2015 3.3 3.3 3.12 3.12 425
07/16/2015 3.21 3.21 3.21 3.21 100
07/15/2015 3.15 3.2001 3.15 3.2 1,020
07/14/2015 3.15 3.2201 3.15 3.22 2,733
07/13/2015 3.22 3.22 3.111 3.111 1,401
07/10/2015 3.22 3.22 3.22 3.22 350
07/09/2015 3.36 3.36 3.26 3.26 1,487
07/08/2015 3.31 3.4 3.3 3.4 2,072
07/07/2015 3.4 3.4 3.4 3.4 00
07/06/2015 3.34 3.4001 3.34 3.4 653
07/02/2015 3.49 3.64 3.49 3.64 433
07/01/2015 3.6499 3.6499 3.6499 3.6499 733
06/30/2015 3.65 3.65 3.65 3.65 290
06/29/2015 3.43 3.43 3.3001 3.3001 1,450
06/26/2015 3.506 3.605 3.3501 3.3501 4,752
06/25/2015 3.558 3.599 3.51 3.51 1,706
06/24/2015 3.506 3.54 3.45 3.47 4,159
06/23/2015 3.6 3.64 3.431 3.475 1,737
06/22/2015 3.64 3.64 3.64 3.64 220
06/19/2015 3.411 3.6499 3.36 3.51 2,896
06/18/2015 3.65 3.65 3.65 3.65 00
06/17/2015 3.48 3.8 3.48 3.65 969
06/16/2015 3.45 3.45 3.4272 3.4272 1,114
06/15/2015 3.51 3.51 3.26 3.4101 4,530
06/12/2015 3.3 3.74 3.3 3.4001 7,423
06/11/2015 3.3784 3.43 3.3101 3.4108 2,662
06/10/2015 3.2501 3.2501 3.2501 3.2501 852
06/09/2015 3.43 3.44 3.35 3.44 1,901
06/08/2015 3.31 3.3602 3.31 3.3602 997
06/05/2015 3.3 3.39 3.3 3.39 1,096
06/04/2015 3.2725 3.3999 3.2725 3.35 950
06/03/2015 3.35 3.35 3.31 3.31 2,878
06/02/2015 3.451 3.451 3.36 3.36 4,740
06/01/2015 3.6 3.7054 3.5 3.527 3,843
05/29/2015 3.76 3.8899 3.5318 3.695 7,358
05/28/2015 3.82 3.97 3.8 3.97 2,266
05/27/2015 4 4 3.85 4 5,692
05/26/2015 3.99 3.99 3.99 3.99 00
05/22/2015 3.9997 3.9997 3.83 3.99 2,327
05/21/2015 3.83 3.85 3.83 3.85 1,345
05/20/2015 4.0001 4.0001 4.0001 4.0001 261
05/19/2015 3.92 3.92 3.92 3.92 00
05/18/2015 3.94 4.374 3.92 3.92 1,076
05/15/2015 4.05 4.25 4 4 4,198
05/14/2015 4.11 4.11 3.99 4 4,425
05/13/2015 3.8424 3.8424 3.8424 3.8424 248
05/12/2015 3.6 4.03 3.6 3.91 2,778
05/11/2015 3.79 3.79 3.79 3.79 566
05/08/2015 4 4.0256 4 4.0256 159
05/07/2015 3.92 3.92 3.92 3.92 00
05/06/2015 3.9992 4.0048 3.92 3.92 1,803
05/05/2015 3.924 4.012 3.76 3.7608 2,200
05/04/2015 3.76 3.92 3.76 3.92 285
05/01/2015 3.76 3.832 3.76 3.832 136
04/30/2015 4 4 3.7608 3.7608 1,055
04/29/2015 3.8408 3.8408 3.8408 3.8408 116
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?