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
2018-08-09 53.49 53.49 52.70 52.70 50
2018-08-08 53.50 55.00 50.00 51.71 2,066
2018-08-07 54.00 55.29 53.19 53.24 822
2018-08-06 53.00 55.90 52.54 53.00 8,303
2018-08-03 50.20 51.49 49.49 49.98 1,532
2018-08-02 50.00 51.41 46.15 46.57 4,737
2018-08-01 44.00 45.33 43.49 45.33 687
2018-07-31 45.00 45.00 41.80 42.75 1,476
2018-07-30 45.80 45.96 42.50 44.42 2,469
2018-07-27 60.00 60.00 45.00 47.00 7,237
2018-07-26 66.50 71.36 66.50 68.30 588
2018-07-25 63.00 64.00 63.00 63.80 965
2018-07-24 60.24 62.00 60.24 61.89 624
2018-07-23 62.84 62.84 59.20 59.33 721
2018-07-20 62.99 62.99 60.50 61.48 362
2018-07-19 57.47 57.70 56.50 56.50 432
2018-07-18 57.72 57.85 56.83 56.94 573
2018-07-17 56.00 56.50 56.00 56.50 920
2018-07-16 57.00 57.00 54.50 55.85 463
2018-07-13 57.00 57.52 57.00 57.00 940
2018-07-12 56.57 56.98 55.95 56.06 827
2018-07-11 57.00 57.00 55.58 55.58 336
2018-07-10 55.46 56.33 55.20 56.33 531
2018-07-09 57.00 57.00 51.10 53.71 1,288
2018-07-06 58.03 58.75 57.98 57.98 537
2018-07-05 57.00 58.00 57.00 58.00 537
2018-07-03 57.00 57.58 57.00 57.58 6
2018-07-02 57.55 58.65 57.15 57.15 333
2018-06-29 59.54 59.54 57.82 58.45 565
2018-06-28 57.72 58.77 57.72 57.80 516

» 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.