Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
65.02
-1.71 (-2.56%)
At close: Feb 27, 2026, 4:00 PM EST
65.03
+0.01 (0.01%)
After-hours: Feb 27, 2026, 5:21 PM EST
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.25 | 67.00 | 64.23 | 65.02 | 65.02 | -2.56% | 23,390 |
| Feb 26, 2026 | 65.30 | 67.00 | 65.30 | 66.73 | 66.73 | 2.85% | 44,319 |
| Feb 25, 2026 | 63.96 | 65.15 | 63.96 | 64.88 | 64.88 | 2.59% | 13,821 |
| Feb 24, 2026 | 62.95 | 64.00 | 62.10 | 63.24 | 63.24 | -0.43% | 28,858 |
| Feb 23, 2026 | 64.05 | 64.13 | 62.00 | 63.51 | 63.51 | -1.72% | 42,273 |
| Feb 20, 2026 | 65.00 | 66.00 | 64.23 | 64.62 | 64.62 | -0.97% | 14,432 |
| Feb 19, 2026 | 65.18 | 65.45 | 64.35 | 65.25 | 65.25 | -1.18% | 24,118 |
| Feb 18, 2026 | 64.74 | 66.50 | 63.76 | 66.03 | 66.03 | 2.37% | 37,205 |
| Feb 17, 2026 | 66.40 | 66.40 | 62.05 | 64.50 | 64.50 | -2.71% | 22,290 |
| Feb 13, 2026 | 65.09 | 69.78 | 63.00 | 66.30 | 66.30 | -0.29% | 37,527 |
| Feb 12, 2026 | 70.01 | 70.01 | 63.12 | 66.50 | 66.50 | -0.28% | 22,925 |
| Feb 11, 2026 | 70.00 | 70.00 | 65.05 | 66.68 | 66.68 | -4.76% | 34,467 |
| Feb 10, 2026 | 67.78 | 70.10 | 67.78 | 70.01 | 70.01 | 2.59% | 16,386 |
| Feb 9, 2026 | 70.21 | 70.98 | 67.93 | 68.24 | 68.24 | -4.10% | 16,686 |
| Feb 6, 2026 | 72.99 | 73.50 | 69.75 | 71.16 | 71.16 | -2.49% | 21,848 |
| Feb 5, 2026 | 71.97 | 73.36 | 68.00 | 72.98 | 72.98 | 0.80% | 14,000 |
| Feb 4, 2026 | 71.73 | 74.75 | 71.73 | 72.40 | 72.40 | 0.25% | 60,303 |
| Feb 3, 2026 | 72.26 | 72.95 | 69.63 | 72.22 | 72.22 | 0.35% | 69,338 |
| Feb 2, 2026 | 69.00 | 72.95 | 67.01 | 71.97 | 71.97 | 3.49% | 70,339 |
| Jan 30, 2026 | 67.90 | 71.00 | 67.55 | 69.54 | 69.54 | 1.18% | 65,961 |
| Jan 29, 2026 | 67.80 | 69.50 | 66.20 | 68.73 | 68.73 | 1.37% | 43,319 |
| Jan 28, 2026 | 65.80 | 68.07 | 65.18 | 67.80 | 67.80 | 2.73% | 31,813 |
| Jan 27, 2026 | 65.02 | 66.50 | 64.50 | 66.00 | 66.00 | 2.40% | 20,954 |
| Jan 26, 2026 | 63.51 | 65.41 | 63.34 | 64.45 | 64.45 | 0.94% | 11,940 |
| Jan 23, 2026 | 63.47 | 63.85 | 62.24 | 63.85 | 63.85 | 1.11% | 8,819 |
| Jan 22, 2026 | 61.52 | 63.74 | 61.52 | 63.15 | 63.15 | 2.25% | 25,011 |
| Jan 21, 2026 | 61.15 | 62.17 | 61.09 | 61.76 | 61.76 | 1.10% | 10,171 |
| Jan 20, 2026 | 60.37 | 61.39 | 59.47 | 61.09 | 61.09 | -0.03% | 15,174 |
| Jan 16, 2026 | 62.25 | 62.25 | 60.10 | 61.11 | 61.11 | -1.82% | 22,592 |
| Jan 15, 2026 | 62.15 | 62.98 | 61.85 | 62.24 | 62.24 | -0.44% | 9,497 |
| Jan 14, 2026 | 62.46 | 63.52 | 62.00 | 62.52 | 62.52 | -0.58% | 10,117 |
| Jan 13, 2026 | 63.59 | 64.50 | 62.00 | 62.88 | 62.88 | 1.39% | 59,587 |
| Jan 12, 2026 | 57.06 | 64.50 | 56.49 | 62.02 | 62.02 | 8.29% | 89,762 |
| Jan 9, 2026 | 57.46 | 57.72 | 57.00 | 57.27 | 57.27 | -0.42% | 9,091 |
| Jan 8, 2026 | 57.80 | 58.55 | 57.30 | 57.51 | 57.51 | -0.69% | 9,326 |
| Jan 7, 2026 | 58.27 | 58.85 | 57.80 | 57.91 | 57.91 | -1.04% | 5,646 |
| Jan 6, 2026 | 59.00 | 59.00 | 58.20 | 58.52 | 58.52 | -1.32% | 8,618 |
| Jan 5, 2026 | 58.25 | 59.30 | 58.13 | 59.30 | 59.30 | 1.19% | 6,599 |
| Jan 2, 2026 | 57.83 | 59.39 | 57.83 | 58.60 | 58.60 | 1.26% | 14,481 |
| Dec 31, 2025 | 56.58 | 57.90 | 56.58 | 57.87 | 57.87 | 2.28% | 11,054 |
| Dec 30, 2025 | 56.76 | 57.66 | 56.22 | 56.58 | 56.58 | -1.29% | 16,293 |
| Dec 29, 2025 | 57.06 | 58.00 | 56.53 | 57.32 | 57.32 | -0.66% | 18,626 |
| Dec 26, 2025 | 57.00 | 57.80 | 56.80 | 57.70 | 57.70 | 1.32% | 4,500 |
| Dec 24, 2025 | 56.80 | 57.20 | 56.31 | 56.95 | 56.95 | 1.24% | 10,920 |
| Dec 23, 2025 | 56.27 | 56.27 | 55.80 | 56.25 | 56.25 | -0.71% | 5,665 |
| Dec 22, 2025 | 57.00 | 57.98 | 56.27 | 56.65 | 56.65 | -0.87% | 10,238 |
| Dec 19, 2025 | 56.50 | 57.20 | 55.25 | 57.15 | 57.15 | 1.08% | 18,450 |
| Dec 18, 2025 | 56.19 | 57.05 | 55.67 | 56.54 | 56.54 | 1.51% | 19,081 |
| Dec 17, 2025 | 55.69 | 55.99 | 54.54 | 55.70 | 55.70 | -0.30% | 17,771 |
| Dec 16, 2025 | 56.34 | 56.50 | 55.18 | 55.87 | 55.87 | -0.92% | 18,793 |
| Dec 15, 2025 | 57.57 | 57.57 | 55.89 | 56.39 | 56.39 | -2.37% | 22,484 |
| Dec 12, 2025 | 55.93 | 58.46 | 55.90 | 57.76 | 57.76 | 2.23% | 30,241 |
| Dec 11, 2025 | 55.71 | 56.59 | 55.10 | 56.50 | 56.50 | 0.43% | 15,853 |
| Dec 10, 2025 | 56.66 | 56.75 | 55.96 | 56.26 | 56.26 | -0.71% | 12,223 |
| Dec 9, 2025 | 56.76 | 57.15 | 55.79 | 56.66 | 56.66 | 1.08% | 16,989 |
| Dec 8, 2025 | 57.23 | 57.23 | 55.00 | 56.05 | 56.05 | -1.30% | 30,450 |
| Dec 5, 2025 | 57.35 | 58.44 | 56.79 | 56.79 | 56.79 | -2.29% | 20,121 |
| Dec 4, 2025 | 58.20 | 58.37 | 57.73 | 58.12 | 58.12 | -0.55% | 10,574 |
| Dec 3, 2025 | 57.58 | 59.00 | 56.50 | 58.44 | 58.44 | 1.92% | 36,921 |
| Dec 2, 2025 | 57.09 | 57.48 | 56.50 | 57.34 | 57.34 | 0.44% | 14,981 |
| Dec 1, 2025 | 57.43 | 57.66 | 56.55 | 57.09 | 57.09 | -0.64% | 11,203 |
| Nov 28, 2025 | 57.51 | 57.55 | 57.19 | 57.46 | 57.46 | 0.05% | 4,201 |
| Nov 26, 2025 | 56.90 | 57.93 | 56.50 | 57.43 | 57.43 | 0.93% | 8,016 |
| Nov 25, 2025 | 57.49 | 58.10 | 56.90 | 56.90 | 56.90 | -1.03% | 15,635 |
| Nov 24, 2025 | 56.51 | 58.14 | 56.39 | 57.49 | 57.49 | 1.68% | 15,999 |
| Nov 21, 2025 | 55.75 | 57.46 | 55.75 | 56.54 | 56.54 | 0.95% | 12,516 |
| Nov 20, 2025 | 56.89 | 57.55 | 55.69 | 56.01 | 56.01 | -1.55% | 15,283 |
| Nov 19, 2025 | 57.17 | 57.49 | 56.63 | 56.89 | 56.89 | -0.37% | 17,968 |
| Nov 18, 2025 | 57.51 | 57.69 | 56.75 | 57.10 | 57.10 | -0.45% | 16,007 |
| Nov 17, 2025 | 58.04 | 58.55 | 57.10 | 57.36 | 57.36 | -1.27% | 11,227 |
| Nov 14, 2025 | 58.20 | 59.51 | 57.69 | 58.10 | 58.10 | -1.16% | 7,828 |
| Nov 13, 2025 | 60.00 | 60.00 | 58.26 | 58.78 | 58.78 | -0.96% | 10,527 |
| Nov 12, 2025 | 59.50 | 60.00 | 59.11 | 59.35 | 59.35 | -0.37% | 6,915 |
| Nov 11, 2025 | 59.15 | 60.50 | 59.05 | 59.57 | 59.57 | 0.25% | 12,811 |
| Nov 10, 2025 | 59.98 | 59.98 | 59.05 | 59.42 | 59.42 | 0.75% | 16,271 |
| Nov 7, 2025 | 58.15 | 59.95 | 57.81 | 58.98 | 58.98 | 1.46% | 19,843 |
| Nov 6, 2025 | 57.50 | 58.76 | 57.50 | 58.13 | 58.13 | 0.47% | 12,634 |
| Nov 5, 2025 | 57.93 | 58.20 | 57.04 | 57.86 | 57.86 | -0.12% | 8,879 |
| Nov 4, 2025 | 58.15 | 58.51 | 57.45 | 57.93 | 57.93 | -0.49% | 13,469 |
| Nov 3, 2025 | 58.05 | 58.67 | 57.66 | 58.22 | 58.22 | 0.60% | 10,501 |
| Oct 31, 2025 | 57.52 | 58.98 | 57.00 | 57.87 | 57.87 | 0.63% | 11,516 |
| Oct 30, 2025 | 58.00 | 58.50 | 57.25 | 57.51 | 57.51 | -1.25% | 23,895 |
| Oct 29, 2025 | 59.00 | 59.77 | 58.00 | 58.24 | 58.24 | -1.57% | 11,847 |
| Oct 28, 2025 | 60.00 | 60.26 | 59.17 | 59.17 | 59.17 | -0.55% | 10,745 |
| Oct 27, 2025 | 59.99 | 60.86 | 59.43 | 59.50 | 59.50 | -0.02% | 11,425 |
| Oct 24, 2025 | 58.28 | 60.09 | 58.28 | 59.51 | 59.51 | 2.11% | 24,547 |
| Oct 23, 2025 | 58.17 | 58.89 | 57.81 | 58.28 | 58.28 | -0.12% | 8,486 |
| Oct 22, 2025 | 58.76 | 58.97 | 57.69 | 58.35 | 58.35 | -0.82% | 12,698 |
| Oct 21, 2025 | 58.41 | 58.83 | 58.08 | 58.83 | 58.83 | 1.31% | 8,025 |
| Oct 20, 2025 | 58.40 | 59.13 | 57.54 | 58.07 | 58.07 | -0.65% | 18,686 |
| Oct 17, 2025 | 57.48 | 59.26 | 56.60 | 58.45 | 58.45 | 1.35% | 23,192 |
| Oct 16, 2025 | 59.00 | 59.00 | 57.52 | 57.67 | 57.67 | -2.22% | 19,683 |
| Oct 15, 2025 | 59.50 | 60.00 | 58.57 | 58.98 | 58.98 | 0.24% | 16,298 |
| Oct 14, 2025 | 60.04 | 60.10 | 58.53 | 58.84 | 58.84 | -1.95% | 30,902 |
| Oct 13, 2025 | 59.72 | 60.51 | 59.33 | 60.01 | 60.01 | 0.79% | 11,747 |
| Oct 10, 2025 | 60.91 | 61.00 | 58.85 | 59.54 | 59.54 | -1.68% | 27,823 |
| Oct 9, 2025 | 61.05 | 61.19 | 60.32 | 60.56 | 60.56 | -1.48% | 8,645 |
| Oct 8, 2025 | 60.50 | 61.51 | 59.51 | 61.47 | 61.47 | 1.40% | 22,882 |
| Oct 7, 2025 | 60.85 | 61.00 | 59.36 | 60.62 | 60.62 | -1.11% | 21,844 |
| Oct 6, 2025 | 62.91 | 62.91 | 60.25 | 61.30 | 61.30 | -1.13% | 18,231 |