GRAVITY CO LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Gravity Co Ltd Sponsored Adr GRVY. Data is recorded each day for the historical open, high, low, close and volume. The Gravity Co Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gravity Co Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 36.00 37.50 36.00 37.34 357
2018-12-10 35.60 36.55 35.09 36.43 1,068
2018-12-07 35.09 35.80 35.09 35.80 863
2018-12-06 35.69 35.86 34.97 34.97 899
2018-12-04 35.99 35.99 34.95 35.69 1,769
2018-12-03 37.00 37.00 36.27 36.27 705
2018-11-30 38.99 38.99 35.24 35.90 881
2018-11-29 34.59 35.50 34.59 35.50 135
2018-11-28 37.20 38.00 35.35 35.35 1,125
2018-11-27 35.20 36.21 34.95 35.92 582
2018-11-26 35.51 35.55 32.10 33.54 1,631
2018-11-23 32.50 35.00 32.50 35.00 1,106
2018-11-21 35.11 35.11 32.52 33.20 1,281
2018-11-20 31.90 33.73 31.90 33.51 337
2018-11-19 36.40 36.40 34.41 34.63 600
2018-11-16 37.41 37.41 35.50 35.50 1,064
2018-11-15 34.10 36.93 34.08 35.89 1,105
2018-11-14 34.97 35.30 33.11 33.85 544
2018-11-13 34.10 34.89 33.80 34.89 953
2018-11-12 33.00 33.00 33.00 33.00 5
2018-11-09 34.50 34.50 33.21 33.28 832
2018-11-08 32.00 34.78 31.40 33.05 970
2018-11-07 35.74 37.50 32.47 33.34 4,103
2018-11-06 35.00 35.82 34.79 35.49 3,146
2018-11-05 31.22 32.75 31.00 32.60 1,716
2018-11-02 32.54 32.93 31.09 31.09 3,209
2018-11-01 31.05 32.43 30.00 30.74 6,955
2018-10-31 28.40 30.89 27.50 29.06 3,815
2018-10-30 24.55 24.62 23.60 23.62 2,300
2018-10-29 24.16 24.16 21.71 23.43 3,257

» More Gravity Co Ltd Sponsored Adr Stock Price History

To see other companies like Gravity Co Ltd Sponsored Adr (GRVY), view our stock market today for news, and other data.