GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$0.82
*  
0.02
2.5%
Get GRVY Alerts
*Delayed - data as of Sep. 23, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.79  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
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
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?