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
2018-09-20 18.06 18.06 18.05 18.05 200
2018-09-19 18.65 18.80 18.50 18.50 212
2018-09-18 19.76 19.76 19.29 19.35 318
2018-09-17 20.45 20.45 19.54 19.90 585
2018-09-14 20.22 20.34 20.22 20.34 200
2018-09-13 18.52 19.07 18.52 18.86 2,253
2018-09-12 16.90 17.53 16.90 17.53 1,666
2018-09-11 17.01 17.01 16.72 16.81 731
2018-09-10 18.37 18.37 17.50 17.50 794
2018-09-07 17.70 18.45 17.70 18.45 549
2018-09-06 16.95 17.94 16.95 17.60 849
2018-09-05 18.30 18.30 16.61 17.46 685
2018-09-04 17.26 17.50 16.74 17.15 2,719
2018-08-31 19.20 19.20 17.30 17.30 1,528
2018-08-30 18.80 19.00 18.45 18.45 1,820
2018-08-29 19.80 19.80 18.42 18.42 1,479
2018-08-28 20.01 20.01 18.99 18.99 1,051
2018-08-27 42.64 42.72 40.00 40.00 469
2018-08-24 41.54 43.30 41.00 41.00 1,120
2018-08-23 40.00 40.70 39.50 40.68 1,082
2018-08-22 40.98 41.26 39.99 40.05 1,042
2018-08-21 39.81 41.15 39.81 40.51 1,769
2018-08-20 42.00 42.00 38.88 39.69 1,672
2018-08-17 41.41 41.41 39.50 39.86 1,486
2018-08-16 41.00 42.40 39.34 40.45 1,297
2018-08-15 43.08 43.08 38.06 38.75 3,488
2018-08-14 47.12 47.12 43.14 43.42 1,148
2018-08-13 47.97 48.50 47.50 47.90 708
2018-08-10 52.05 52.50 51.97 52.42 480
2018-08-09 53.49 53.49 52.70 52.70 50

» 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.