Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
67.29
+0.47 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
65.95
-1.34 (-1.99%)
After-hours: Jun 26, 2026, 4:19 PM EDT
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.20 | 68.58 | 65.70 | 67.29 | 67.29 | 0.70% | 64,646 |
| Jun 25, 2026 | 67.82 | 68.20 | 66.50 | 66.82 | 66.82 | -1.94% | 50,323 |
| Jun 24, 2026 | 69.76 | 71.18 | 67.90 | 68.14 | 68.14 | -2.32% | 77,733 |
| Jun 23, 2026 | 66.57 | 70.24 | 65.97 | 69.76 | 69.76 | 4.70% | 88,326 |
| Jun 22, 2026 | 66.52 | 71.99 | 65.66 | 66.63 | 66.63 | 1.69% | 150,977 |
| Jun 18, 2026 | 58.40 | 67.50 | 57.50 | 65.52 | 65.52 | 15.23% | 212,441 |
| Jun 17, 2026 | 57.40 | 58.48 | 56.86 | 56.86 | 56.86 | -0.17% | 31,494 |
| Jun 16, 2026 | 56.60 | 57.30 | 56.60 | 56.96 | 56.96 | 0.72% | 22,863 |
| Jun 15, 2026 | 56.81 | 59.29 | 56.24 | 56.55 | 56.55 | -0.30% | 45,048 |
| Jun 12, 2026 | 57.05 | 58.00 | 56.25 | 56.72 | 56.72 | 0.02% | 43,494 |
| Jun 11, 2026 | 58.70 | 58.70 | 56.25 | 56.71 | 56.71 | -0.82% | 64,985 |
| Jun 10, 2026 | 57.40 | 58.45 | 56.79 | 57.18 | 57.18 | -0.38% | 54,296 |
| Jun 9, 2026 | 58.46 | 58.80 | 56.92 | 57.40 | 57.40 | -1.90% | 41,085 |
| Jun 8, 2026 | 58.64 | 58.65 | 57.86 | 58.51 | 58.51 | 0.55% | 48,270 |
| Jun 5, 2026 | 61.00 | 61.00 | 58.09 | 58.19 | 58.19 | -3.95% | 73,229 |
| Jun 4, 2026 | 63.00 | 63.00 | 56.27 | 60.58 | 60.58 | -2.60% | 398,245 |
| Jun 3, 2026 | 64.12 | 64.93 | 62.05 | 62.20 | 62.20 | -3.55% | 48,267 |
| Jun 2, 2026 | 65.80 | 66.24 | 64.20 | 64.49 | 64.49 | -2.80% | 46,942 |
| Jun 1, 2026 | 64.03 | 66.61 | 64.00 | 66.35 | 66.35 | 3.14% | 55,605 |
| May 29, 2026 | 63.16 | 64.74 | 62.50 | 64.33 | 64.33 | 1.87% | 39,610 |
| May 28, 2026 | 62.28 | 63.66 | 62.28 | 63.15 | 63.15 | 0.80% | 41,169 |
| May 27, 2026 | 63.36 | 63.83 | 62.30 | 62.65 | 62.65 | -0.70% | 44,774 |
| May 26, 2026 | 63.20 | 63.99 | 62.00 | 63.09 | 63.09 | 0.98% | 67,379 |
| May 22, 2026 | 62.14 | 63.21 | 61.67 | 62.48 | 62.48 | 0.69% | 66,192 |
| May 21, 2026 | 63.00 | 64.50 | 61.63 | 62.05 | 62.05 | -2.07% | 110,873 |
| May 20, 2026 | 62.36 | 63.80 | 61.69 | 63.36 | 63.36 | 0.38% | 43,953 |
| May 19, 2026 | 62.04 | 63.91 | 62.04 | 63.12 | 63.12 | 0.10% | 46,472 |
| May 18, 2026 | 62.38 | 63.32 | 61.50 | 63.06 | 63.06 | 0.64% | 79,806 |
| May 15, 2026 | 63.28 | 63.79 | 62.45 | 62.66 | 62.66 | -0.30% | 10,709 |
| May 14, 2026 | 62.11 | 63.20 | 61.99 | 62.85 | 62.85 | 0.22% | 16,427 |
| May 13, 2026 | 62.67 | 62.97 | 61.50 | 62.71 | 62.71 | - | 24,673 |
| May 12, 2026 | 64.00 | 64.00 | 61.87 | 62.71 | 62.71 | -1.95% | 25,881 |
| May 11, 2026 | 65.55 | 65.55 | 62.31 | 63.96 | 63.96 | -2.29% | 50,707 |
| May 8, 2026 | 62.25 | 66.53 | 62.25 | 65.46 | 65.46 | 8.00% | 43,769 |
| May 7, 2026 | 61.98 | 61.99 | 60.35 | 60.61 | 60.61 | -2.24% | 36,497 |
| May 6, 2026 | 63.00 | 63.20 | 62.00 | 62.00 | 62.00 | -2.01% | 16,585 |
| May 5, 2026 | 63.42 | 63.56 | 62.20 | 63.27 | 63.27 | 2.03% | 26,442 |
| May 4, 2026 | 62.17 | 63.80 | 61.50 | 62.01 | 62.01 | 0.18% | 23,916 |
| May 1, 2026 | 61.50 | 62.44 | 61.50 | 61.90 | 61.90 | 0.85% | 9,845 |
| Apr 30, 2026 | 60.50 | 62.03 | 60.50 | 61.38 | 61.38 | 1.19% | 9,652 |
| Apr 29, 2026 | 61.59 | 61.59 | 60.00 | 60.66 | 60.66 | -1.21% | 15,163 |
| Apr 28, 2026 | 61.61 | 62.16 | 60.48 | 61.40 | 61.40 | 0.66% | 20,143 |
| Apr 27, 2026 | 62.29 | 63.19 | 61.00 | 61.00 | 61.00 | -2.90% | 18,131 |
| Apr 24, 2026 | 61.90 | 67.00 | 61.89 | 62.82 | 62.82 | 1.11% | 18,733 |
| Apr 23, 2026 | 64.89 | 64.89 | 61.52 | 62.13 | 62.13 | -5.25% | 58,915 |
| Apr 22, 2026 | 65.75 | 67.00 | 65.16 | 65.57 | 65.57 | -0.27% | 34,985 |
| Apr 21, 2026 | 62.78 | 66.05 | 62.78 | 65.75 | 65.75 | 1.12% | 36,483 |
| Apr 20, 2026 | 62.50 | 65.60 | 62.50 | 65.02 | 65.02 | 3.22% | 101,377 |
| Apr 17, 2026 | 62.93 | 64.58 | 62.36 | 62.99 | 62.99 | 2.14% | 185,096 |
| Apr 16, 2026 | 60.85 | 62.44 | 60.80 | 61.67 | 61.67 | 1.33% | 12,957 |
| Apr 15, 2026 | 61.91 | 61.91 | 60.80 | 60.86 | 60.86 | 0.50% | 10,265 |
| Apr 14, 2026 | 60.81 | 61.52 | 60.50 | 60.56 | 60.56 | -1.17% | 8,424 |
| Apr 13, 2026 | 60.58 | 61.70 | 60.42 | 61.28 | 61.28 | 1.13% | 26,972 |
| Apr 10, 2026 | 61.40 | 61.50 | 60.30 | 60.59 | 60.59 | -2.01% | 21,012 |
| Apr 9, 2026 | 61.47 | 62.17 | 61.47 | 61.83 | 61.83 | 0.37% | 10,190 |
| Apr 8, 2026 | 61.33 | 62.55 | 61.32 | 61.60 | 61.60 | 1.87% | 21,445 |
| Apr 7, 2026 | 61.00 | 61.50 | 60.01 | 60.47 | 60.47 | -1.51% | 12,723 |
| Apr 6, 2026 | 62.98 | 62.98 | 61.30 | 61.40 | 61.40 | -2.79% | 22,435 |
| Apr 2, 2026 | 61.66 | 63.50 | 61.24 | 63.16 | 63.16 | 0.94% | 18,453 |
| Apr 1, 2026 | 61.85 | 63.50 | 60.73 | 62.57 | 62.57 | 0.98% | 29,286 |
| Mar 31, 2026 | 61.49 | 62.16 | 61.28 | 61.96 | 61.96 | 1.04% | 21,658 |
| Mar 30, 2026 | 61.00 | 63.00 | 60.97 | 61.32 | 61.32 | -0.13% | 34,640 |
| Mar 27, 2026 | 62.30 | 62.50 | 61.28 | 61.40 | 61.40 | -1.06% | 26,284 |
| Mar 26, 2026 | 61.65 | 63.50 | 61.20 | 62.06 | 62.06 | 0.08% | 29,132 |
| Mar 25, 2026 | 61.90 | 63.35 | 61.87 | 62.01 | 62.01 | -1.07% | 13,597 |
| Mar 24, 2026 | 62.90 | 63.50 | 62.00 | 62.68 | 62.68 | 0.45% | 11,632 |
| Mar 23, 2026 | 61.30 | 63.94 | 61.01 | 62.40 | 62.40 | 2.30% | 28,774 |
| Mar 20, 2026 | 60.38 | 61.99 | 59.76 | 61.00 | 61.00 | -0.16% | 31,158 |
| Mar 19, 2026 | 61.25 | 62.00 | 60.66 | 61.10 | 61.10 | -0.16% | 12,811 |
| Mar 18, 2026 | 59.87 | 61.70 | 59.75 | 61.20 | 61.20 | 1.81% | 11,712 |
| Mar 17, 2026 | 60.05 | 61.30 | 59.14 | 60.11 | 60.11 | -1.26% | 27,929 |
| Mar 16, 2026 | 60.42 | 61.67 | 59.43 | 60.88 | 60.88 | 0.76% | 28,772 |
| Mar 13, 2026 | 61.04 | 61.04 | 59.82 | 60.42 | 60.42 | -0.30% | 18,781 |
| Mar 12, 2026 | 62.01 | 62.01 | 60.51 | 60.60 | 60.60 | -2.48% | 16,970 |
| Mar 11, 2026 | 61.89 | 62.49 | 61.00 | 62.14 | 62.14 | -0.46% | 35,286 |
| Mar 10, 2026 | 62.00 | 63.50 | 61.70 | 62.43 | 62.43 | -0.79% | 20,448 |
| Mar 9, 2026 | 63.02 | 64.00 | 60.49 | 62.93 | 62.93 | -0.32% | 71,757 |
| Mar 6, 2026 | 62.50 | 66.90 | 62.00 | 63.13 | 63.13 | -0.39% | 41,825 |
| Mar 5, 2026 | 64.75 | 65.50 | 62.71 | 63.38 | 63.38 | -1.28% | 16,130 |
| Mar 4, 2026 | 62.64 | 64.63 | 62.34 | 64.20 | 64.20 | 2.49% | 41,049 |
| Mar 3, 2026 | 64.50 | 64.50 | 62.50 | 62.64 | 62.64 | -3.36% | 20,281 |
| Mar 2, 2026 | 64.99 | 65.95 | 64.00 | 64.82 | 64.82 | -0.31% | 19,193 |
| Feb 27, 2026 | 66.25 | 67.00 | 64.23 | 65.02 | 65.02 | -2.56% | 23,446 |
| 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% | 13,899 |
| 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% | 42,357 |
| 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% | 37,705 |
| 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% | 16,783 |
| Feb 6, 2026 | 72.99 | 73.50 | 69.75 | 71.16 | 71.16 | -2.49% | 21,850 |
| Feb 5, 2026 | 71.97 | 73.36 | 68.00 | 72.98 | 72.98 | 0.80% | 14,489 |
| 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 |