GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$0.79
*  
0.02
2.47%
Get GRVY Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  0.80  0.80  0.79  0.79 5,987
07/30/2014 0.8 0.8 0.79 0.79 5,987
07/29/2014 0.82 0.82 0.81 0.81 465
07/28/2014 0.801 0.82 0.8 0.804 7,262
07/25/2014 0.83 0.83 0.8 0.8001 4,828
07/24/2014 0.7923 0.83 0.7923 0.8 14,536
07/23/2014 0.815 0.815 0.79 0.815 47,690
07/22/2014 0.8 0.83 0.8 0.8299 12,191
07/21/2014 0.8 0.82 0.79 0.8 23,767
07/18/2014 0.79 0.82 0.79 0.81 13,144
07/17/2014 0.79 0.82 0.79 0.82 8,650
07/16/2014 0.8001 0.83 0.8001 0.82 6,725
07/15/2014 0.8 0.81 0.79 0.79 1,966
07/14/2014 0.806 0.83 0.806 0.83 6,651
07/11/2014 0.79 0.8299 0.79 0.81 52,195
07/10/2014 0.796 0.8 0.78 0.8 26,050
07/09/2014 0.79 0.8 0.78 0.8 11,713
07/08/2014 0.8 0.8 0.79 0.8 7,733
07/07/2014 0.81 0.82 0.8 0.8011 12,301
07/03/2014 0.8212 0.8299 0.803 0.81 7,507
07/02/2014 0.81 0.8299 0.8 0.8199 19,681
07/01/2014 0.81 0.83 0.8 0.82 3,595
06/30/2014 0.8 0.8119 0.783 0.8 60,193
06/27/2014 0.85 0.86 0.8201 0.83 10,120
06/26/2014 0.85 0.86 0.85 0.85 4,290
06/25/2014 0.85 0.86 0.85 0.86 3,300
06/24/2014 0.85 0.88 0.85 0.86 11,097
06/23/2014 0.85 0.86 0.85 0.8501 4,769
06/20/2014 0.85 0.88 0.85 0.85 32,442
06/19/2014 0.85 0.86 0.85 0.86 32,920
06/18/2014 0.871 0.899 0.85 0.85 71,849
06/17/2014 0.879 0.8832 0.87 0.87 28,015
06/16/2014 0.89 0.8901 0.87 0.88 7,557
06/13/2014 0.89 0.899 0.89 0.891 6,096
06/12/2014 0.89 0.895 0.89 0.89 9,400
06/11/2014 0.89 0.9 0.89 0.89 16,730
06/10/2014 0.9001 0.9001 0.89 0.89 5,196
06/09/2014 0.9 0.92 0.8701 0.8911 18,682
06/06/2014 0.9 0.92 0.9 0.92 685
06/05/2014 0.903 0.903 0.9 0.9 4,300
06/04/2014 0.9 0.92 0.9 0.9 1,924
06/03/2014 0.9 0.92 0.9 0.9 7,799
06/02/2014 0.92 0.955 0.9 0.9 26,927
05/30/2014 0.96 0.96 0.96 0.96 4,424
05/29/2014 0.9299 0.9799 0.9299 0.96 27,059
05/28/2014 0.9 0.93 0.9 0.93 32,785
05/27/2014 0.91 0.91 0.9 0.9 6,986
05/23/2014 0.92 0.92 0.92 0.92 2,003
05/22/2014 0.92 0.93 0.92 0.92 13,028
05/21/2014 0.92 0.92 0.913 0.913 4,100
05/20/2014 0.9188 0.92 0.9188 0.92 4,433
05/19/2014 0.9109 0.92 0.9109 0.9199 2,500
05/16/2014 0.9101 0.9102 0.91 0.9102 8,999
05/15/2014 0.9204 0.93 0.92 0.92 3,747
05/14/2014 0.927 0.94 0.92 0.9201 17,377
05/13/2014 0.93 0.938 0.92 0.92 4,758
05/12/2014 0.93 0.93 0.9201 0.922 3,085
05/09/2014 0.9201 0.9202 0.9201 0.9202 1,660
05/08/2014 0.9202 0.94 0.9201 0.94 4,320
05/07/2014 0.9201 0.93 0.9201 0.93 13,263
05/06/2014 0.9202 0.94 0.9202 0.94 2,176
05/05/2014 0.92 0.9352 0.92 0.9352 15,861
05/02/2014 0.93 0.93 0.92 0.93 11,828
05/01/2014 0.92 0.9207 0.92 0.9205 3,805
04/30/2014 0.94 0.94 0.92 0.94 2,975
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?