Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
61.40
+0.40 (0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 69.00 | 72.95 | 67.01 | 71.97 | 71.97 | 3.49% | 70,340 |
| 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% | 31,963 |
| 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% | 12,040 |
| Jan 23, 2026 | 63.47 | 63.85 | 62.24 | 63.85 | 63.85 | 1.11% | 8,820 |
| 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% | 59,605 |
| Jan 12, 2026 | 57.06 | 64.50 | 56.49 | 62.02 | 62.02 | 8.29% | 90,085 |
| 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% | 6,600 |
| 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% | 18,640 |
| Dec 26, 2025 | 57.00 | 57.80 | 56.80 | 57.70 | 57.70 | 1.32% | 4,501 |
| Dec 24, 2025 | 56.80 | 57.20 | 56.31 | 56.95 | 56.95 | 1.24% | 10,936 |
| 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% | 17,772 |
| Dec 16, 2025 | 56.34 | 56.50 | 55.18 | 55.87 | 55.87 | -0.92% | 18,799 |
| 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% | 30,245 |
| 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% | 12,523 |
| 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% | 30,467 |
| 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% | 10,774 |
| Dec 3, 2025 | 57.58 | 59.00 | 56.50 | 58.44 | 58.44 | 1.92% | 36,921 |