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
2017-11-17 82.00 82.00 76.00 76.19 2,391
2017-11-16 77.90 83.48 77.90 80.00 2,762
2017-11-15 78.00 78.00 74.90 76.00 601
2017-11-14 77.81 80.00 74.59 74.59 1,534
2017-11-13 70.00 73.89 70.00 72.81 2,047
2017-11-10 75.00 75.00 68.40 68.40 1,377
2017-11-09 77.00 77.70 72.00 73.60 3,271
2017-11-08 70.00 76.50 70.00 76.44 3,686
2017-11-07 62.50 67.99 62.50 67.99 1,605
2017-11-06 60.35 62.19 60.00 61.89 2,823
2017-11-03 60.50 60.50 59.50 60.15 2,366
2017-11-02 58.52 60.04 58.52 60.00 3,908
2017-11-01 60.50 63.89 58.48 58.94 4,190
2017-10-31 53.00 54.55 53.00 54.04 2,458
2017-10-30 47.91 51.38 47.80 48.96 15,324
2017-10-27 54.79 56.80 54.79 56.75 2,256
2017-10-26 55.50 55.99 52.70 53.75 1,315
2017-10-25 51.68 56.00 48.60 56.00 2,207
2017-10-24 59.98 59.98 52.47 52.89 8,716
2017-10-23 58.00 61.85 57.51 59.00 5,417
2017-10-20 65.00 65.00 57.30 58.16 8,262
2017-10-19 54.71 62.76 52.75 61.02 19,274
2017-10-18 58.46 58.46 51.00 52.00 12,045
2017-10-17 46.25 53.97 46.25 49.35 15,750
2017-10-16 41.50 42.49 39.00 42.49 6,553
2017-10-13 35.69 37.30 35.69 36.99 1,597
2017-10-12 33.30 37.84 33.30 35.09 2,464
2017-10-11 31.35 33.45 31.35 33.45 1,114
2017-10-10 29.20 31.08 29.20 31.06 666
2017-10-09 32.30 32.30 29.80 29.80 1,342

» 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.