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
2018-01-16 93.06 94.50 89.00 90.35 2,076
2018-01-12 93.62 93.62 92.90 93.14 1,111
2018-01-11 94.73 94.73 89.16 94.00 2,581
2018-01-10 95.80 95.80 93.70 95.30 1,149
2018-01-09 95.14 96.20 95.14 96.01 2,997
2018-01-08 96.75 96.89 93.21 95.99 3,233
2018-01-05 96.00 97.48 96.00 97.40 1,339
2018-01-04 98.20 98.20 95.95 98.19 3,320
2018-01-03 97.22 98.80 95.00 97.72 2,722
2018-01-02 94.90 96.40 94.50 96.30 1,646
2017-12-29 92.98 94.42 91.06 94.42 2,355
2017-12-28 93.52 93.52 91.50 92.69 629
2017-12-27 92.69 93.03 92.00 92.70 1,382
2017-12-26 92.55 95.07 89.00 91.27 3,398
2017-12-22 83.00 87.49 82.66 87.49 2,859
2017-12-21 81.60 82.65 81.00 81.50 750
2017-12-20 80.86 81.56 80.03 81.50 410
2017-12-19 80.64 80.64 78.51 79.95 1,495
2017-12-18 79.00 81.56 77.86 79.03 1,987
2017-12-15 73.60 78.00 72.00 78.00 2,098
2017-12-14 75.16 75.16 72.00 75.00 2,928
2017-12-13 76.00 76.00 75.00 76.00 62
2017-12-12 75.91 76.00 74.12 75.99 1,359
2017-12-11 76.52 77.00 76.00 76.50 1,298
2017-12-08 75.34 76.99 73.15 76.99 1,587
2017-12-07 75.00 75.35 73.40 75.10 1,401
2017-12-06 71.45 76.01 71.45 76.01 1,847
2017-12-05 74.40 76.20 74.40 76.20 120
2017-12-04 74.27 77.00 72.00 77.00 1,309
2017-12-01 75.00 75.80 72.20 74.00 1,038

» 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.