Gravity Co., Ltd. (GRVY)
NASDAQ: GRVY · Real-Time Price · USD
56.79
-1.33 (-2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.35 | 58.44 | 56.79 | 56.79 | 56.79 | -2.29% | 20,121 |
| Dec 4, 2025 | 58.20 | 58.37 | 57.73 | 58.12 | 58.12 | -0.55% | 10,574 |
| Dec 3, 2025 | 57.58 | 59.00 | 56.50 | 58.44 | 58.44 | 1.92% | 36,921 |
| Dec 2, 2025 | 57.09 | 57.48 | 56.50 | 57.34 | 57.34 | 0.44% | 14,981 |
| Dec 1, 2025 | 57.43 | 57.66 | 56.55 | 57.09 | 57.09 | -0.64% | 11,203 |
| Nov 28, 2025 | 57.51 | 57.55 | 57.19 | 57.46 | 57.46 | 0.05% | 4,201 |
| Nov 26, 2025 | 56.90 | 57.93 | 56.50 | 57.43 | 57.43 | 0.93% | 8,016 |
| Nov 25, 2025 | 57.49 | 58.10 | 56.90 | 56.90 | 56.90 | -1.03% | 15,635 |
| Nov 24, 2025 | 56.51 | 58.14 | 56.39 | 57.49 | 57.49 | 1.68% | 15,999 |
| Nov 21, 2025 | 55.75 | 57.46 | 55.75 | 56.54 | 56.54 | 0.95% | 12,516 |
| Nov 20, 2025 | 56.89 | 57.55 | 55.69 | 56.01 | 56.01 | -1.55% | 15,283 |
| Nov 19, 2025 | 57.17 | 57.49 | 56.63 | 56.89 | 56.89 | -0.37% | 17,968 |
| Nov 18, 2025 | 57.51 | 57.69 | 56.75 | 57.10 | 57.10 | -0.45% | 16,007 |
| Nov 17, 2025 | 58.04 | 58.55 | 57.10 | 57.36 | 57.36 | -1.27% | 11,227 |
| Nov 14, 2025 | 58.20 | 59.51 | 57.69 | 58.10 | 58.10 | -1.16% | 7,828 |
| Nov 13, 2025 | 60.00 | 60.00 | 58.26 | 58.78 | 58.78 | -0.96% | 10,527 |
| Nov 12, 2025 | 59.50 | 60.00 | 59.11 | 59.35 | 59.35 | -0.37% | 6,915 |
| Nov 11, 2025 | 59.15 | 60.50 | 59.05 | 59.57 | 59.57 | 0.25% | 12,811 |
| Nov 10, 2025 | 59.98 | 59.98 | 59.05 | 59.42 | 59.42 | 0.75% | 16,271 |
| Nov 7, 2025 | 58.15 | 59.95 | 57.81 | 58.98 | 58.98 | 1.46% | 19,843 |
| Nov 6, 2025 | 57.50 | 58.76 | 57.50 | 58.13 | 58.13 | 0.47% | 12,634 |
| Nov 5, 2025 | 57.93 | 58.20 | 57.04 | 57.86 | 57.86 | -0.12% | 8,879 |
| Nov 4, 2025 | 58.15 | 58.51 | 57.45 | 57.93 | 57.93 | -0.49% | 13,469 |
| Nov 3, 2025 | 58.05 | 58.67 | 57.66 | 58.22 | 58.22 | 0.60% | 10,501 |
| Oct 31, 2025 | 57.52 | 58.98 | 57.00 | 57.87 | 57.87 | 0.63% | 11,516 |
| Oct 30, 2025 | 58.00 | 58.50 | 57.25 | 57.51 | 57.51 | -1.25% | 23,895 |
| Oct 29, 2025 | 59.00 | 59.77 | 58.00 | 58.24 | 58.24 | -1.57% | 11,847 |
| Oct 28, 2025 | 60.00 | 60.26 | 59.17 | 59.17 | 59.17 | -0.55% | 10,745 |
| Oct 27, 2025 | 59.99 | 60.86 | 59.43 | 59.50 | 59.50 | -0.02% | 11,425 |
| Oct 24, 2025 | 58.28 | 60.09 | 58.28 | 59.51 | 59.51 | 2.11% | 24,547 |
| Oct 23, 2025 | 58.17 | 58.89 | 57.81 | 58.28 | 58.28 | -0.12% | 8,486 |
| Oct 22, 2025 | 58.76 | 58.97 | 57.69 | 58.35 | 58.35 | -0.82% | 12,698 |
| Oct 21, 2025 | 58.41 | 58.83 | 58.08 | 58.83 | 58.83 | 1.31% | 8,025 |
| Oct 20, 2025 | 58.40 | 59.13 | 57.54 | 58.07 | 58.07 | -0.65% | 18,686 |
| Oct 17, 2025 | 57.48 | 59.26 | 56.60 | 58.45 | 58.45 | 1.35% | 23,192 |
| Oct 16, 2025 | 59.00 | 59.00 | 57.52 | 57.67 | 57.67 | -2.22% | 19,683 |
| Oct 15, 2025 | 59.50 | 60.00 | 58.57 | 58.98 | 58.98 | 0.24% | 16,298 |
| Oct 14, 2025 | 60.04 | 60.10 | 58.53 | 58.84 | 58.84 | -1.95% | 30,902 |
| Oct 13, 2025 | 59.72 | 60.51 | 59.33 | 60.01 | 60.01 | 0.79% | 11,747 |
| Oct 10, 2025 | 60.91 | 61.00 | 58.85 | 59.54 | 59.54 | -1.68% | 27,823 |
| Oct 9, 2025 | 61.05 | 61.19 | 60.32 | 60.56 | 60.56 | -1.48% | 8,645 |
| Oct 8, 2025 | 60.50 | 61.51 | 59.51 | 61.47 | 61.47 | 1.40% | 22,882 |
| Oct 7, 2025 | 60.85 | 61.00 | 59.36 | 60.62 | 60.62 | -1.11% | 21,844 |
| Oct 6, 2025 | 62.91 | 62.91 | 60.25 | 61.30 | 61.30 | -1.13% | 18,231 |
| Oct 3, 2025 | 62.75 | 63.21 | 61.50 | 62.00 | 62.00 | -1.12% | 13,731 |
| Oct 2, 2025 | 63.80 | 63.80 | 62.26 | 62.70 | 62.70 | -1.32% | 12,844 |
| Oct 1, 2025 | 64.41 | 64.41 | 63.43 | 63.54 | 63.54 | -0.72% | 10,595 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 26,444 |
| Sep 29, 2025 | 63.74 | 65.97 | 63.74 | 65.00 | 65.00 | 1.21% | 26,045 |
| Sep 26, 2025 | 63.75 | 64.80 | 63.60 | 64.22 | 64.22 | 1.07% | 7,450 |