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
2018-06-18 58.00 60.00 56.65 60.00 2,412
2018-06-15 66.06 66.06 59.11 59.26 5,811
2018-06-14 65.85 67.99 65.11 66.06 3,066
2018-06-13 66.99 66.99 59.07 62.10 8,903
2018-06-12 71.98 71.98 67.90 67.95 5,153
2018-06-11 80.35 80.35 73.10 74.70 3,687
2018-06-08 82.01 82.25 77.89 81.825 5,085
2018-06-07 81.00 82.58 79.66 82.58 2,163
2018-06-06 78.32 80.65 78.28 80.65 2,860
2018-06-05 75.51 78.17 74.90 78.17 1,833
2018-06-04 75.865 75.99 74.62 74.75 1,912
2018-06-01 70.31 71.98 70.31 71.70 277
2018-05-31 70.25 70.49 70.21 70.49 2,415
2018-05-30 69.04 69.55 69.00 69.55 1,132
2018-05-29 68.49 68.57 68.39 68.39 798
2018-05-25 68.64 69.01 68.51 69.01 605
2018-05-24 68.60 68.90 68.40 68.51 1,347
2018-05-23 68.04 69.00 68.04 68.87 606
2018-05-22 68.10 68.50 67.50 67.95 985
2018-05-21 67.91 67.91 67.16 67.16 343
2018-05-18 68.40 69.00 66.81 68.40 923
2018-05-17 71.00 71.00 68.50 69.10 1,831
2018-05-16 66.00 66.90 65.99 66.25 2,310
2018-05-15 68.99 68.99 68.99 68.99 200
2018-05-14 65.97 69.66 65.97 69.66 3,435
2018-05-11 68.31 68.70 64.00 67.01 2,417
2018-05-10 68.54 69.50 67.96 67.96 537
2018-05-09 69.41 69.42 69.41 69.42 109
2018-05-08 72.00 72.00 68.00 69.10 1,917
2018-05-07 70.03 71.00 70.03 71.00 259

» 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.