GRVY

GRAVITY Co., Ltd. Historical Stock Prices

$0.9784
*  
0.0016
 negative 
0.16%
Get GRVY Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  0.98  0.9801  0.9784  0.9784 7,095
04/17/2014 0.98 0.9801 0.9784 0.9784 7,095
04/16/2014 0.981 0.981 0.98 0.98 7,601
04/15/2014 0.98 0.982 0.98 0.98 56,590
04/14/2014 1 1 0.9801 0.9811 877
04/11/2014 0.9802 1 0.9802 0.99 3,074
04/10/2014 0.99 0.9901 0.99 0.99 7,075
04/09/2014 0.98 1 0.98 1 28,613
04/08/2014 0.9903 1 0.9903 1 1,078
04/07/2014 1.01 1.02 0.99 1.02 13,649
04/04/2014 1 1.0084 1 1 10,337
04/03/2014 0.98 1.02 0.98 1.01 31,466
04/02/2014 1.02 1.02 0.99 1 11,098
04/01/2014 1 1.018 0.9803 1.01 19,148
03/31/2014 0.98 1.01 0.98 1 57,872
03/28/2014 0.98 1 0.98 1 5,268
03/27/2014 1.01 1.01 0.98 1 10,305
03/26/2014 1.01 1.03 1.01 1.02 17,397
03/25/2014 1.03 1.04 1.0101 1.04 13,389
03/24/2014 1.03 1.031 1.01 1.02 63,774
03/21/2014 1.04 1.06 1.04 1.06 6,067
03/20/2014 1.0301 1.07 1.0301 1.07 2,068
03/19/2014 1.0501 1.0699 1.03 1.04 12,250
03/18/2014 1.05 1.06 1.05 1.05 18,496
03/17/2014 1.07 1.09 1.0699 1.0701 12,926
03/14/2014 1.05 1.09 1.05 1.09 8,673
03/13/2014 1.05 1.08 1.05 1.07 44,988
03/12/2014 1.05 1.08 1.05 1.08 19,893
03/11/2014 1.05 1.1 1.05 1.08 14,580
03/10/2014 1.09 1.11 1.05 1.06 118,302
03/07/2014 1.11 1.11 1.04 1.0896 17,435
03/06/2014 1.05 1.11 1.05 1.1 95,361
03/05/2014 1.07 1.081 1.05 1.05 44,527
03/04/2014 1.1 1.1199 1.07 1.1001 134,658
03/03/2014 1.18 1.18 1.07 1.1 233,698
02/28/2014 1.18 1.25 1.12 1.15 96,137
02/27/2014 1.1 1.14 1.1 1.14 44,608
02/26/2014 1.13 1.1301 1.07 1.12 68,195
02/25/2014 1.1 1.14 1.0964 1.13 100,283
02/24/2014 1.08 1.1 1.0601 1.1 116,170
02/21/2014 1.05 1.05 1.02 1.05 15,539
02/20/2014 1.05 1.0696 1.03 1.03 43,803
02/19/2014 1.08 1.08 1.05 1.07 20,030
02/18/2014 1.01 1.09 1.01 1.0699 102,714
02/14/2014 0.97 1.03 0.97 1.01 40,452
02/13/2014 0.97 1.02 0.97 1 21,709
02/12/2014 1.0348 1.0348 0.9799 0.98 42,050
02/11/2014 1.06 1.06 0.97 0.976 9,619
02/10/2014 1.0103 1.0392 0.98 0.99 35,656
02/07/2014 1 1.08 0.98 1 27,781
02/06/2014 1.001 1.02 1 1 8,152
02/05/2014 0.991 1.08 0.98 0.981 31,126
02/04/2014 0.97 1.04 0.97 0.98 27,864
02/03/2014 1 1 0.9601 0.976 57,937
01/31/2014 1.03 1.04 0.9836 1 90,688
01/30/2014 1.05 1.05 1.0132 1.04 14,588
01/29/2014 1.1 1.1 1.01 1.03 53,023
01/28/2014 1.04 1.1081 1.02 1.0899 23,777
01/27/2014 1.09 1.19 1.0332 1.04 221,570
01/24/2014 1.03 1.29 1.03 1.0803 819,929
01/23/2014 1.01 1.05 1.01 1.05 31,329
01/22/2014 1.05 1.05 1 1.0199 44,282
01/21/2014 1.1 1.1 1.05 1.05 22,215
01/17/2014 1.09 1.1 1.07 1.07 9,910
01/16/2014 1.1 1.1 1.0648 1.1 20,183
01/15/2014 1.07 1.1 1.06 1.075 99,230
01/14/2014 1.06 1.08 1.04 1.06 29,654
01/13/2014 0.993 1.05 0.9622 1.04 174,476
01/10/2014 0.97 0.9899 0.97 0.974 7,320
01/09/2014 0.9899 0.9899 0.973 0.98 6,780
01/08/2014 0.99 0.99 0.96 0.98 41,570
01/07/2014 0.99 0.99 0.96 0.9628 46,963
01/06/2014 0.98 0.99 0.98 0.989 27,032
01/03/2014 0.96 0.9868 0.96 0.98 40,166
01/02/2014 0.93 0.96 0.91 0.96 10,465
12/31/2013 0.91 0.93 0.91 0.921 16,775
12/30/2013 0.91 0.93 0.901 0.91 33,148
12/27/2013 0.91 0.93 0.9001 0.92 38,951
12/26/2013 0.93 0.96 0.91 0.91 70,189
12/24/2013 0.9201 0.95 0.9201 0.94 21,400
12/23/2013 0.923 0.948 0.92 0.92 20,105
12/20/2013 0.9499 0.9499 0.91 0.948 95,264
12/19/2013 0.921 0.94 0.92 0.939 12,504
12/18/2013 0.93 0.94 0.92 0.921 40,249
12/17/2013 0.9401 0.9401 0.92 0.94 21,564
12/16/2013 0.98 0.98 0.92 0.94 15,055
12/13/2013 0.98 0.98 0.95 0.9765 4,314
12/12/2013 0.99 0.99 0.92 0.98 13,122
12/11/2013 0.93 0.98 0.93 0.98 2,740
12/10/2013 0.9401 1 0.9241 0.942 47,498
12/09/2013 1.03 1.03 0.93 0.9501 22,326
12/06/2013 0.97 1.05 0.97 1.021 24,514
12/05/2013 0.97 1.01 0.95 1 44,468
12/04/2013 0.94 0.9798 0.9102 0.97 152,334
12/03/2013 0.94 0.94 0.901 0.901 38,540
12/02/2013 0.92 0.94 0.9102 0.9272 121,509
11/29/2013 0.96 0.9837 0.9377 0.9399 84,468
11/27/2013 0.98 0.98 0.96 0.96 25,555
11/26/2013 0.97 0.99 0.95 0.954 88,235
11/25/2013 0.99 1.0016 0.97 0.98 103,599
11/22/2013 1.06 1.06 0.96 0.9651 143,790
11/21/2013 1.1 1.1002 1.06 1.08 148,339
11/20/2013 1.18 1.1899 1.13 1.14 132,713
11/19/2013 1.18 1.21 1.18 1.19 15,841
11/18/2013 1.23 1.23 1.18 1.199 43,593
11/15/2013 1.21 1.23 1.19 1.23 3,127
11/14/2013 1.2 1.22 1.19 1.22 2,800
11/13/2013 1.198 1.23 1.19 1.2 17,910
11/12/2013 1.19 1.2 1.19 1.2 4,100
11/11/2013 1.18 1.21 1.18 1.19 11,007
11/08/2013 1.19 1.25 1.18 1.2 10,200
11/07/2013 1.21 1.218 1.18 1.18 7,150
11/06/2013 1.2399 1.25 1.22 1.22 3,831
11/05/2013 1.23 1.2565 1.2 1.2248 52,741
11/04/2013 1.25 1.27 1.2042 1.26 8,730
11/01/2013 1.2898 1.2898 1.27 1.27 859
10/31/2013 1.29 1.29 1.25 1.29 26,596
10/30/2013 1.29 1.32 1.24 1.28 18,974
10/29/2013 1.22 1.27 1.18 1.26 104,047
10/28/2013 1.24 1.26 1.23 1.23 30,533
10/25/2013 1.26 1.34 1.24 1.26 10,007
10/24/2013 1.3199 1.33 1.2702 1.33 1,144
10/23/2013 1.26 1.33 1.2599 1.33 1,224
10/22/2013 1.25 1.26 1.22 1.26 29,338
10/21/2013 1.3 1.3 1.2 1.26 42,761
10/18/2013 1.37 1.399 1.31 1.31 37,919
10/17/2013 1.45 1.45 1.29 1.34 102,161
10/16/2013 1.2899 1.45 1.2899 1.41 314,058
10/15/2013 1.25 1.29 1.2101 1.2599 216,474
10/14/2013 1.2201 1.28 1.2201 1.2552 30,775
10/11/2013 1.24 1.34 1.2 1.27 154,169
10/10/2013 1.17 1.25 1.17 1.24 168,498
10/09/2013 1.15 1.16 1.1499 1.15 7,176
10/08/2013 1.12 1.16 1.12 1.16 78,350
10/07/2013 1.14 1.14 1.131 1.1379 4,684
10/04/2013 1.1301 1.14 1.13 1.1384 4,702
10/03/2013 1.12 1.16 1.12 1.13 4,382
10/02/2013 1.12 1.15 1.12 1.15 40,212
10/01/2013 1.12 1.14 1.12 1.14 2,937
09/30/2013 1.121 1.14 1.1201 1.1235 31,346
09/27/2013 1.111 1.14 1.111 1.14 4,300
09/26/2013 1.1104 1.13 1.1104 1.13 3,000
09/25/2013 1.1235 1.13 1.1199 1.13 15,284
09/24/2013 1.16 1.16 1.13 1.13 3,779
09/23/2013 1.12 1.16 1.11 1.15 46,251
09/20/2013 1.16 1.16 1.12 1.15 33,908
09/19/2013 1.16 1.16 1.15 1.16 10,850
09/18/2013 1.151 1.16 1.15 1.159 32,999
09/17/2013 1.14 1.16 1.14 1.16 26,461
09/16/2013 1.14 1.16 1.13 1.15 62,448
09/13/2013 1.12 1.15 1.12 1.15 6,675
09/12/2013 1.12 1.14 1.12 1.12 20,900
09/11/2013 1.15 1.15 1.136 1.14 2,718
09/10/2013 1.1201 1.15 1.1201 1.13 14,848
09/09/2013 1.13 1.1452 1.12 1.1452 17,908
09/06/2013 1.12 1.13 1.12 1.12 10,301
09/05/2013 1.12 1.14 1.12 1.121 13,676
09/04/2013 1.14 1.14 1.12 1.13 20,856
09/03/2013 1.15 1.15 1.12 1.1378 59,060
08/30/2013 1.14 1.15 1.1302 1.15 5,062
08/29/2013 1.16 1.169 1.12 1.15 69,543
08/28/2013 1.12 1.14 1.12 1.13 14,800
08/27/2013 1.13 1.16 1.12 1.12 28,543
08/26/2013 1.1701 1.1701 1.12 1.15 33,572
08/23/2013 1.1755 1.1755 1.1401 1.17 9,141
08/22/2013 1.13 1.19 1.13 1.19 27,886
08/21/2013 1.14 1.23 1.14 1.14 135,497
08/20/2013 1.14 1.16 1.1 1.14 69,099
08/19/2013 1.15 1.16 1.14 1.14 17,415
08/16/2013 1.13 1.14 1.12 1.1399 7,200
08/15/2013 1.154 1.16 1.121 1.14 6,794
08/14/2013 1.14 1.16 1.14 1.16 500
08/13/2013 1.15 1.15 1.145 1.15 5,700
08/12/2013 1.17 1.17 1.14 1.14 19,191
08/09/2013 1.15 1.17 1.15 1.17 2,275
08/08/2013 1.17 1.17 1.16 1.17 13,566
08/07/2013 1.14 1.17 1.14 1.17 8,857
08/06/2013 1.14 1.17 1.14 1.17 5,653
08/05/2013 1.17 1.17 1.15 1.17 14,229
08/02/2013 1.1457 1.16 1.1457 1.16 500
08/01/2013 1.16 1.17 1.1599 1.16 8,731
07/31/2013 1.17 1.17 1.15 1.16 21,514
07/30/2013 1.17 1.17 1.14 1.17 1,732
07/29/2013 1.17 1.18 1.14 1.14 2,517
07/26/2013 1.19 1.19 1.12 1.18 54,384
07/25/2013 1.17 1.19 1.13 1.19 19,830
07/24/2013 1.16 1.18 1.16 1.17 6,670
07/23/2013 1.17 1.18 1.15 1.16 21,366
07/22/2013 1.17 1.18 1.13 1.18 16,245
07/19/2013 1.14 1.17 1.13 1.14 4,000
07/18/2013 1.16 1.17 1.16 1.17 9,400
07/17/2013 1.15 1.1699 1.12 1.12 24,211
07/16/2013 1.1501 1.1501 1.13 1.13 7,180
07/15/2013 1.11 1.17 1.11 1.15 56,335
07/12/2013 1.11 1.13 1.11 1.11 14,916
07/11/2013 1.14 1.14 1.11 1.11 39,820
07/10/2013 1.13 1.14 1.13 1.14 2,439
07/09/2013 1.14 1.14 1.12 1.14 22,324
07/08/2013 1.14 1.15 1.13 1.13 48,492
07/05/2013 1.2 1.2 1.13 1.14 23,416
07/03/2013 1.11 1.17 1.11 1.15 20,255
07/02/2013 1.131 1.17 1.131 1.17 16,684
07/01/2013 1.15 1.17 1.11 1.14 30,289
06/28/2013 1.11 1.19 1.1 1.17 31,630
06/27/2013 1.13 1.15 1.1 1.12 10,214
06/26/2013 1.12 1.12 1.1 1.1 6,839
06/25/2013 1.13 1.15 1.13 1.15 300
06/24/2013 1.19 1.19 1.12 1.13 25,653
06/21/2013 1.16 1.18 1.16 1.18 7,589
06/20/2013 1.17 1.18 1.1601 1.175 23,716
06/19/2013 1.19 1.2 1.17 1.1799 7,565
06/18/2013 1.19 1.19 1.17 1.19 24,033
06/17/2013 1.19 1.2 1.17 1.19 6,584
06/14/2013 1.18 1.18 1.17 1.17 15,626
06/13/2013 1.18 1.18 1.17 1.18 7,384
06/12/2013 1.18 1.18 1.16 1.17 23,664
06/11/2013 1.16 1.18 1.15 1.17 36,580
06/10/2013 1.13 1.17 1.13 1.17 7,426
06/07/2013 1.1101 1.13 1.1101 1.13 6,984
06/06/2013 1.1099 1.1599 1.1 1.13 31,133
06/05/2013 1.09 1.11 1.09 1.11 28,340
06/04/2013 1.07 1.1 1.0599 1.09 34,956
06/03/2013 1.05 1.08 1.05 1.08 18,204
05/31/2013 1.05 1.09 1.05 1.07 30,221
05/30/2013 1.06 1.09 1.05 1.08 32,975
05/29/2013 1.07 1.091 1.0301 1.05 44,748
05/28/2013 1.07 1.08 1.04 1.08 63,027
05/24/2013 1.04 1.0999 1.01 1.06 69,946
05/23/2013 1.03 1.06 0.975 1.02 151,375
05/22/2013 1.15 1.18 1.05 1.05 338,418
05/21/2013 1.21 1.2101 1.15 1.17 172,827
05/20/2013 1.25 1.289 1.15 1.21 487,022
05/17/2013 1.28 1.2815 1.25 1.27 45,347
05/16/2013 1.26 1.29 1.26 1.29 5,636
05/15/2013 1.28 1.3 1.25 1.25 90,044
05/14/2013 1.27 1.3 1.26 1.27 32,178
05/13/2013 1.26 1.29 1.26 1.27 4,476
05/10/2013 1.26 1.28 1.26 1.26 19,354
05/09/2013 1.25 1.32 1.25 1.28 24,422
05/08/2013 1.29 1.31 1.25 1.28 133,862
05/07/2013 1.31 1.32 1.26 1.27 29,981
05/06/2013 1.31 1.32 1.28 1.32 57,437
05/03/2013 1.26 1.27 1.24 1.25 11,745
05/02/2013 1.27 1.27 1.25 1.27 3,549
05/01/2013 1.28 1.3 1.24 1.24 10,880
04/30/2013 1.27 1.29 1.27 1.28 8,513
04/29/2013 1.25 1.28 1.25 1.27 37,146
04/26/2013 1.233 1.26 1.22 1.23 17,314
04/25/2013 1.3 1.3 1.2301 1.2599 24,700
04/24/2013 1.29 1.29 1.2504 1.26 4,945
04/23/2013 1.25 1.3 1.25 1.27 11,815
04/22/2013 1.25 1.27 1.25 1.27 11,666
04/19/2013 1.26 1.27 1.26 1.27 3,600
04/18/2013 1.28 1.28 1.25 1.25 12,238
04/17/2013 1.25 1.29 1.25 1.25 39,173
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 your brokers before you trade


Want to trade FX?