GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$3.29
*  
unch
unch
Get GRVY Alerts
*Delayed - data as of Sep. 4, 2015 13:17 ET  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
13:17  3.58 N/A N/A  3.29 0
09/03/2015 3.29 3.29 3.29 3.29 00
09/02/2015 3.29 3.29 3.29 3.29 00
09/01/2015 3.29 3.29 3.27 3.29 8,405
08/31/2015 3.13 3.29 3.12 3.29 9,558
08/28/2015 3.16 3.16 3.16 3.16 125
08/27/2015 3.11 3.15 3.1 3.15 3,635
08/26/2015 3.18 3.25 3.18 3.1956 1,620
08/25/2015 3.29 3.29 3.28 3.28 3,254
08/24/2015 3.427 3.43 3.2 3.29 6,164
08/21/2015 3.38 3.61 3.38 3.61 5,221
08/20/2015 3.67 3.67 3.47 3.47 1,140
08/19/2015 3.443 3.673 3.4 3.673 1,826
08/18/2015 3.4242 3.49 3.4242 3.49 834
08/17/2015 3.41 3.56 3.41 3.55 757
08/14/2015 3.41 3.418 3.4 3.4 1,375
08/13/2015 3.53 3.53 3.5 3.5 1,602
08/12/2015 3.6421 3.74 3.6421 3.74 297
08/11/2015 3.7 3.7 3.7 3.7 00
08/10/2015 3.53 3.7 3.5 3.7 935
08/07/2015 3.79 3.79 3.79 3.79 358
08/06/2015 3.5001 3.83 3.5 3.83 831
08/05/2015 3.5192 3.5192 3.5192 3.5192 250
08/04/2015 3.66 3.66 3.66 3.66 203
08/03/2015 3.9799 3.9799 3.5 3.54 647
07/31/2015 3.8 3.8 3.8 3.8 213
07/30/2015 3.41 3.55 3.41 3.5 7,005
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
04/28/2015 4.08 4.08 3.9992 4.08 295
04/27/2015 4 4.08 3.7992 3.84 908
04/24/2015 4.4792 4.4792 4 4.2392 2,385
04/23/2015 4.312 4.4 4.16 4.24 10,545
04/22/2015 3.8416 4.312 3.84 3.9208 6,063
04/21/2015 4.16 4.16 4 4.16 163
04/20/2015 4.24 4.24 3.84 3.8408 3,171
04/17/2015 4.3096 4.312 3.84 4.232 2,537
04/16/2015 4 4.16 4 4.092 5,085
04/15/2015 4 4.08 3.9832 4 6,682
04/14/2015 3.912 3.912 3.72 3.8 1,615
04/13/2015 4 4 3.7608 3.9192 275
04/10/2015 3.7208 4.0704 3.7208 4.0704 164
04/09/2015 4.0792 4.0792 4.0792 4.0792 00
04/08/2015 3.72 4.0792 3.72 4.0792 1,099
04/07/2015 4.0792 4.0792 3.92 4.0752 166
04/06/2015 4 4.0752 3.72 4.0752 2,695
04/02/2015 3.9208 3.9992 3.7224 3.92 244
04/01/2015 3.76 4.08 3.72 4.08 1,661
03/31/2015 3.72 3.72 3.72 3.72 00
03/30/2015 3.72 3.72 3.72 3.72 00
03/27/2015 3.72 3.9192 3.72 3.72 248
03/26/2015 3.92 3.92 3.72 3.76 1,598
03/25/2015 3.992 3.992 3.92 3.92 180
03/24/2015 3.9208 3.9208 3.9208 3.9208 270
03/23/2015 3.84 4.16 3.6848 4.16 5,469
03/20/2015 3.9336 3.9336 3.928 3.928 30
03/19/2015 3.84 3.92 3.84 3.92 1,563
03/18/2015 3.7608 3.84 3.7608 3.84 262
03/17/2015 3.76 3.7856 3.76 3.7728 413
03/16/2015 3.76 3.84 3.76 3.7616 2,901
03/13/2015 3.84 3.84 3.84 3.84 127
03/12/2015 3.84 3.84 3.6816 3.76 2,419
03/11/2015 3.8528 3.9208 3.84 3.9208 56
03/10/2015 3.936 3.936 3.888 3.888 114
03/09/2015 3.92 3.928 3.92 3.92 3,097
03/06/2015 3.6888 4.0768 3.6888 3.84 346
03/05/2015 3.76 4 3.68 4 3,567
03/04/2015 4.08 4.08 3.76 3.92 7,897
03/03/2015 3.8408 3.9208 3.8408 3.9208 186
03/02/2015 4.08 4.08 3.8416 3.8416 1,800
02/27/2015 4.16 4.16 4 4 1,191
02/26/2015 4.2152 4.2152 4 4 955
02/25/2015 4.16 4.24 4 4 2,131
02/24/2015 4.1592 4.1592 3.84 4 7,301
02/23/2015 4.232 4.232 4 4.0088 1,515
02/20/2015 4.232 4.232 4 4.152 580
02/19/2015 4.24 4.24 4.2376 4.24 647
02/18/2015 4.24 4.24 4 4.24 1,264
02/17/2015 4 4.08 4 4.08 2,914
02/13/2015 4.008 4.016 4 4.0008 4,036
02/12/2015 4.08 4.24 4.008 4.24 859
02/11/2015 4.08 4.08 4.08 4.08 1,738
02/10/2015 4.152 4.32 4.112 4.312 1,566
02/09/2015 4.32 4.32 4.0808 4.0808 2,181
02/06/2015 4.16 4.16 4.0928 4.0928 571
02/05/2015 4.08 4.152 4.08 4.08 80
02/04/2015 4.168 4.32 4.08 4.16 3,386
02/03/2015 4.08 4.24 4.08 4.16 1,277
02/02/2015 4.08 4.2528 4.08 4.088 2,689
01/30/2015 4.08 4.32 4.08 4.08 1,531
01/29/2015 4.1688 4.4 4.1688 4.32 5,960
01/28/2015 4 4.24 4 4.24 5,918
01/27/2015 4.08 4.1056 4 4.08 1,050
01/26/2015 4.24 4.32 4.008 4.24 3,741
01/23/2015 4.16 4.16 4.0016 4.0016 7,857
01/22/2015 4.08 4.2424 4 4.16 8,002
01/21/2015 4.48 4.56 4.08 4.248 21,543
01/20/2015 4.56 4.8 4.32 4.688 10,692
01/16/2015 4.4 4.48 4.4 4.48 1,064
01/15/2015 4.48 4.48 4.4 4.4 662
01/14/2015 4.488 4.488 4.48 4.48 318
01/13/2015 4.408 4.5032 4.408 4.5032 143
01/12/2015 4.44 4.56 4.4 4.4 728
01/09/2015 4.472 4.48 4.44 4.44 585
01/08/2015 4.6408 4.6408 4.48 4.48 2,134
01/07/2015 4.64 4.64 4.64 4.64 681
01/06/2015 4.6408 4.6408 4.6408 4.6408 633
01/05/2015 4.64 4.8 4.64 4.8 542
01/02/2015 4.792 4.792 4.64 4.64 359
12/31/2014 4.64 4.8 4.64 4.7992 1,407
12/30/2014 4.4 4.6488 4.4 4.64 1,217
12/29/2014 4.4 4.444 4.4 4.4 2,420
12/26/2014 4.7096 4.7096 4.4 4.4016 2,119
12/24/2014 4.4 4.5168 4.4 4.5168 53
12/23/2014 4.408 4.64 4.4 4.4 268
12/22/2014 4.4 4.6392 4.4 4.4008 1,794
12/19/2014 4.4936 4.504 4.4 4.504 1,876
12/18/2014 4.672 4.672 4.488 4.516 457
12/17/2014 4.744 4.8 4.48 4.48 4,819
12/16/2014 4.8 4.8 4.728 4.728 388
12/15/2014 4.728 4.736 4.64 4.64 1,962
12/12/2014 4.72 4.72 4.72 4.72 183
12/11/2014 4.72 4.96 4.72 4.8 238
12/10/2014 4.96 4.96 4.88 4.88 1,262
12/09/2014 4.88 4.96 4.88 4.88 1,272
12/08/2014 5.12 5.12 4.64 5.0392 3,489
12/05/2014 4.56 4.928 4.4 4.6 5,798
12/04/2014 4.48 4.56 4.44 4.56 641
12/03/2014 4.44 4.64 4.44 4.48 6,401
12/02/2014 4.4096 4.64 4.4016 4.4016 1,117
12/01/2014 4.6352 4.6352 4.4016 4.48 1,339
11/28/2014 4.8376 4.928 4.8376 4.8464 845
11/26/2014 4.8 4.824 4.8 4.8008 1,360
11/25/2014 4.8 4.96 4.8 4.8008 1,554
11/24/2014 4.96 4.96 4.8 4.9344 287
11/21/2014 4.8008 4.96 4.8 4.96 128
11/20/2014 4.72 4.96 4.4 4.9592 3,587
11/19/2014 4.56 4.88 4.48 4.88 525
11/18/2014 5.04 5.04 4.08 4.8 7,635
11/17/2014 5.2008 5.5904 4.96 5.12 5,393
11/14/2014 5.2 5.68 5.2 5.676 550
11/13/2014 5.12 5.36 5.12 5.2 4,577
11/12/2014 5.36 5.36 5.048 5.12 3,883
11/11/2014 5.44 5.68 5.44 5.4408 3,048
11/10/2014 5.44 5.44 5.44 5.44 00
11/07/2014 5.52 5.52 5.44 5.44 606
11/06/2014 5.456 5.52 5.44 5.52 2,558
11/05/2014 5.52 5.536 5.44 5.44 1,258
11/04/2014 5.44 5.456 5.44 5.44 679
11/03/2014 5.3608 5.8384 5.36 5.44 676
10/31/2014 5.4408 5.48 5.4408 5.48 1,850
10/30/2014 5.6 5.6 5.3848 5.52 360
10/29/2014 5.76 5.76 5.6 5.6 733
10/28/2014 5.816 6 5.688 5.688 4,722
10/27/2014 6 6 5.88 6 466
10/24/2014 6 6 5.88 6 138
10/23/2014 6 6 6 6 26
10/22/2014 6 6 5.76 5.76 1,463
10/21/2014 5.92 5.92 5.76 5.7856 843
10/20/2014 5.84 6.072 5.84 6.0688 2,094
10/17/2014 5.7608 6.24 5.7608 6.1184 3,850
10/16/2014 5.92 5.9992 5.7576 5.976 5,199
10/15/2014 6.24 6.24 5.92 6 345
10/14/2014 6.16 6.1608 5.924 6.02 1,106
10/13/2014 6 6.3992 6 6.24 216
10/10/2014 6.16 6.4 6.08 6.4 1,356
10/09/2014 6.264 6.48 6.2408 6.252 230
10/08/2014 6.48 6.48 6.48 6.48 38
10/07/2014 6.4 6.4 6.24 6.4 3,130
10/06/2014 6.48 6.48 6.28 6.4 11,011
10/03/2014 6.68 6.68 6.34 6.64 148
10/02/2014 6.36 6.68 6.36 6.56 244
10/01/2014 6.3208 6.48 6.32 6.48 321
09/30/2014 6.32 6.716 6.32 6.716 143
09/29/2014 6.64 6.7712 6.32 6.48 3,539
09/26/2014 6.56 6.6392 6.32 6.6392 1,123
09/25/2014 6.4 6.544 6.4 6.544 363
09/24/2014 6.32 6.4 6.24 6.32 964
09/23/2014 6.3312 6.56 6.3312 6.56 537
09/22/2014 6.32 6.56 6.32 6.4 389
09/19/2014 6.7184 6.7192 6.4 6.48 1,142
09/18/2014 6.568 6.7768 6.4168 6.48 628
09/17/2014 6.4256 6.56 6.424 6.56 68
09/16/2014 6.4776 6.64 6.4 6.4256 2,164
09/15/2014 6.56 6.9592 6.24 6.332 4,570
09/12/2014 6.592 6.8 6.568 6.72 466
09/11/2014 6.88 6.9592 6.3216 6.64 1,759
09/10/2014 6.7192 7.12 6.5608 6.8648 1,244
09/09/2014 6.72 6.92 6.3208 6.4816 2,386
09/08/2014 6.32 7.52 6.176 6.48 12,884
09/05/2014 6.24 6.32 6.16 6.32 1,618
09/04/2014 6.312 6.4 6.16 6.24 8,424
09/03/2014 6.08 6.24 6.08 6.24 3,618
*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?