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
2018-10-24 25.90 25.90 23.00 24.125 5,626
2018-10-23 26.99 26.99 25.69 26.82 3,177
2018-10-22 23.74 32.00 23.74 30.13 11,023
2018-10-19 20.30 21.70 20.30 21.70 3,788
2018-10-18 19.75 19.96 19.10 19.34 878
2018-10-17 18.35 18.61 18.31 18.31 336
2018-10-16 18.94 20.00 18.94 19.90 519
2018-10-15 17.69 17.94 17.69 17.76 290
2018-10-12 17.51 17.67 17.51 17.66 312
2018-10-11 15.99 16.63 15.99 16.63 2,336
2018-10-10 17.17 17.26 16.69 16.69 599
2018-10-09 16.96 17.25 16.96 17.23 412
2018-10-08 16.50 16.91 16.50 16.91 330
2018-10-05 17.10 17.24 16.92 17.24 839
2018-10-04 17.55 17.67 17.10 17.58 1,647
2018-10-02 17.70 17.73 17.51 17.56 358
2018-10-01 17.80 18.12 17.80 18.12 852
2018-09-28 18.12 18.12 17.98 18.10 164
2018-09-27 18.51 18.51 17.73 17.73 164
2018-09-25 18.00 18.63 18.00 18.27 260
2018-09-24 18.39 18.39 18.09 18.38 199
2018-09-21 17.97 18.18 17.97 18.18 828
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

» 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.