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
2018-05-10 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
2018-05-04 73.79 73.79 67.51 70.00 2,271
2018-05-03 74.33 74.33 73.00 73.00 102
2018-05-02 74.89 76.90 74.89 75.02 1,561
2018-05-01 75.40 76.25 75.40 76.25 250
2018-04-30 77.87 77.90 75.00 77.01 2,238
2018-04-27 78.05 78.05 76.72 76.72 310
2018-04-26 78.58 78.58 78.58 78.58 1
2018-04-25 76.70 77.00 76.00 77.00 152
2018-04-24 77.96 77.96 77.96 77.96 100
2018-04-23 75.10 78.17 74.44 77.66 1,279
2018-04-20 77.61 77.91 77.00 77.00 568
2018-04-19 79.00 79.02 77.26 78.14 840
2018-04-18 78.88 78.93 78.24 78.39 356
2018-04-17 78.61 79.88 78.61 79.50 595
2018-04-16 80.00 80.50 79.30 79.63 2,694
2018-04-13 79.98 81.00 79.30 80.26 2,244
2018-04-12 80.27 81.14 79.00 81.14 3,706
2018-04-11 82.85 82.85 81.03 81.03 841
2018-04-10 79.98 83.00 77.82 82.79 2,887
2018-04-09 78.00 78.99 77.60 78.70 288
2018-04-06 77.00 77.00 76.90 77.00 443
2018-04-05 78.60 79.70 77.00 77.48 982
2018-04-03 81.08 81.08 81.08 81.08 2
2018-04-02 81.00 81.17 80.46 81.17 168
2018-03-29 80.92 86.00 80.92 84.14 2,297
2018-03-28 84.95 84.96 80.50 81.60 2,026

» 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.