GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$0.49
*  
unch
unch
Get GRVY Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading GRVY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GRVY After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  0.51  0.51  0.47  0.49 63,172
03/03/2015 0.4801 0.4901 0.4801 0.4901 1,485
03/02/2015 0.51 0.51 0.4802 0.4802 14,399
02/27/2015 0.52 0.52 0.5 0.5 9,525
02/26/2015 0.5269 0.5269 0.5 0.5 7,637
02/25/2015 0.52 0.53 0.5 0.5 17,046
02/24/2015 0.5199 0.5199 0.48 0.5 58,406
02/23/2015 0.529 0.529 0.5 0.5011 12,123
02/20/2015 0.529 0.529 0.5 0.519 4,640
02/19/2015 0.53 0.53 0.5297 0.53 5,178
02/18/2015 0.53 0.53 0.5 0.53 10,114
02/17/2015 0.5 0.51 0.5 0.51 23,308
02/13/2015 0.501 0.502 0.5 0.5001 32,291
02/12/2015 0.51 0.53 0.501 0.53 6,875
02/11/2015 0.51 0.51 0.51 0.51 13,907
02/10/2015 0.519 0.54 0.514 0.539 12,528
02/09/2015 0.54 0.54 0.5101 0.5101 17,447
02/06/2015 0.52 0.52 0.5116 0.5116 4,566
02/05/2015 0.51 0.519 0.51 0.51 636
02/04/2015 0.521 0.54 0.51 0.52 27,091
02/03/2015 0.51 0.53 0.51 0.52 10,214
02/02/2015 0.51 0.5316 0.51 0.511 21,514
01/30/2015 0.51 0.54 0.51 0.51 12,251
01/29/2015 0.5211 0.55 0.5211 0.54 47,680
01/28/2015 0.5 0.53 0.5 0.53 47,342
01/27/2015 0.51 0.5132 0.5 0.51 8,400
01/26/2015 0.53 0.54 0.501 0.53 29,926
01/23/2015 0.52 0.52 0.5002 0.5002 62,858
01/22/2015 0.51 0.5303 0.5 0.52 64,017
01/21/2015 0.56 0.57 0.51 0.531 172,345
01/20/2015 0.57 0.6 0.54 0.586 85,536
01/16/2015 0.55 0.56 0.55 0.56 8,513
01/15/2015 0.56 0.56 0.55 0.55 5,296
01/14/2015 0.561 0.561 0.56 0.56 2,545
01/13/2015 0.551 0.5629 0.551 0.5629 1,140
01/12/2015 0.555 0.57 0.55 0.55 5,820
01/09/2015 0.559 0.56 0.555 0.555 4,680
01/08/2015 0.5801 0.5801 0.56 0.56 17,074
01/07/2015 0.58 0.58 0.58 0.58 5,450
01/06/2015 0.5801 0.5801 0.5801 0.5801 5,060
01/05/2015 0.58 0.6 0.58 0.6 4,338
01/02/2015 0.599 0.599 0.58 0.58 2,869
12/31/2014 0.58 0.6 0.58 0.5999 11,255
12/30/2014 0.55 0.5811 0.55 0.58 9,734
12/29/2014 0.55 0.5555 0.55 0.55 19,361
12/26/2014 0.5887 0.5887 0.55 0.5502 16,949
12/24/2014 0.55 0.5646 0.55 0.5646 421
12/23/2014 0.551 0.58 0.55 0.55 2,144
12/22/2014 0.55 0.5799 0.55 0.5501 14,350
12/19/2014 0.5617 0.563 0.55 0.563 15,004
12/18/2014 0.584 0.584 0.561 0.5645 3,655
12/17/2014 0.593 0.6 0.56 0.56 38,555
12/16/2014 0.6 0.6 0.591 0.591 3,100
12/15/2014 0.591 0.592 0.58 0.58 15,699
12/12/2014 0.59 0.59 0.59 0.59 1,460
12/11/2014 0.59 0.62 0.59 0.6 1,900
12/10/2014 0.62 0.62 0.61 0.61 10,095
12/09/2014 0.61 0.62 0.61 0.61 10,177
12/08/2014 0.64 0.64 0.58 0.6299 27,912
12/05/2014 0.57 0.616 0.55 0.575 46,381
12/04/2014 0.56 0.57 0.555 0.57 5,128
12/03/2014 0.555 0.58 0.555 0.56 51,207
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?