Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gravity Ltd ADR
(NQ:
GRVY
)
73.50
+0.97 (+1.34%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
9.440
9.750
9.015
9.345
24,836
-0.02(-0.27%)
Jan 30, 2017
10.01
10.01
9.270
9.370
34,950
-0.71(-7.00%)
Jan 27, 2017
9.908
10.34
9.810
10.07
10,048
-0.09(-0.92%)
Jan 26, 2017
10.30
10.45
9.614
10.17
45,686
-0.13(-1.28%)
Jan 25, 2017
10.87
11.00
10.30
10.30
151,358
+0.24(+2.37%)
Jan 24, 2017
9.210
10.29
9.210
10.06
60,892
+0.84(+9.12%)
Jan 23, 2017
10.26
10.44
8.900
9.220
91,680
-1.08(-10.53%)
Jan 20, 2017
10.50
11.00
9.520
10.30
289,350
-0.18(-1.67%)
Jan 19, 2017
8.750
11.34
8.325
10.48
223,642
+1.97(+23.11%)
Jan 18, 2017
6.850
9.755
6.850
8.512
386,696
+1.72(+25.28%)
Jan 17, 2017
6.000
6.810
5.950
6.795
141,920
+1.12(+19.63%)
Jan 13, 2017
5.680
5.680
5.680
0
+0.23(+4.24%)
Jan 12, 2017
5.370
5.460
5.335
5.449
20,468
+0.04(+0.72%)
Jan 11, 2017
5.410
5.410
5.395
5.410
16,270
+0.01(+0.19%)
Jan 10, 2017
5.360
5.410
5.335
5.400
23,686
+0.08(+1.41%)
Jan 09, 2017
5.355
5.360
5.315
5.325
14,226
+0.00(+0.00%)
Jan 06, 2017
5.355
5.360
5.325
5.325
9,422
-0.03(-0.56%)
Jan 05, 2017
5.500
5.500
5.305
5.355
53,134
-0.12(-2.19%)
Jan 04, 2017
5.325
5.500
5.325
5.475
16,846
+0.16(+3.01%)
Jan 03, 2017
5.240
5.500
5.240
5.315
21,290
+0.04(+0.76%)
Dec 30, 2016
5.275
5.275
5.275
0
+0.09(+1.73%)
Dec 29, 2016
5.485
5.500
5.255
5.185
37,946
-0.32(-5.73%)
Dec 28, 2016
5.447
5.885
5.305
5.500
65,632
+0.08(+1.38%)
Dec 27, 2016
5.435
5.435
5.300
5.425
7,560
+0.25(+4.83%)
Dec 23, 2016
5.175
5.175
5.175
0
+0.06(+1.10%)
Dec 22, 2016
5.310
5.310
5.083
5.119
2,692
-0.17(-3.24%)
Dec 21, 2016
5.315
5.315
5.290
5.290
514
+0.25(+4.86%)
Dec 20, 2016
4.960
5.191
4.875
5.045
9,982
+0.10(+2.02%)
Dec 19, 2016
5.145
5.237
4.985
4.945
8,826
-0.16(-3.13%)
Dec 16, 2016
5.315
5.315
5.105
5.105
16,086
-0.12(-2.39%)
Dec 15, 2016
5.115
5.265
5.105
5.230
3,390
+0.21(+4.08%)
Dec 14, 2016
5.070
5.221
5.010
5.025
26,588
+0.00(+0.00%)
Dec 13, 2016
5.190
5.350
5.010
5.025
43,950
-0.07(-1.47%)
Dec 12, 2016
5.175
5.440
5.095
5.100
83,204
-0.08(-1.45%)
Dec 09, 2016
4.975
5.360
4.975
5.175
108,494
+0.22(+4.55%)
Dec 08, 2016
5.196
5.370
4.950
4.950
23,146
+0.00(+0.00%)
Dec 07, 2016
4.960
5.455
4.950
4.950
8,222
-0.04(-0.90%)
Dec 06, 2016
5.035
5.035
4.925
4.995
47,080
-0.06(-1.19%)
Dec 05, 2016
5.120
5.165
5.025
5.055
78,296
-0.04(-0.88%)
Dec 02, 2016
5.400
5.400
5.090
5.100
45,598
-0.30(-5.56%)
Dec 01, 2016
5.450
5.595
5.400
5.400
14,974
-0.02(-0.46%)
Nov 30, 2016
5.518
5.535
5.425
5.425
11,190
-0.03(-0.55%)
Nov 29, 2016
5.375
5.545
5.375
5.455
8,884
+0.04(+0.83%)
Nov 28, 2016
5.455
5.637
5.380
5.410
19,884
-0.06(-1.02%)
Nov 25, 2016
5.495
5.952
5.350
5.466
48,994
+0.14(+2.55%)
Nov 23, 2016
5.330
5.330
5.330
0
-0.04(-0.74%)
Nov 22, 2016
4.875
5.700
4.875
5.370
252,124
+0.54(+11.30%)
Nov 21, 2016
4.730
4.990
4.710
4.825
18,412
+0.00(+0.00%)
Nov 18, 2016
5.085
5.105
4.655
4.825
177,096
-0.30(-5.95%)
Nov 17, 2016
5.435
5.650
4.975
5.130
151,604
-0.27(-5.00%)
Nov 16, 2016
5.945
5.974
5.350
5.400
72,686
-0.30(-5.35%)
Nov 15, 2016
5.460
6.000
5.460
5.705
25,900
+0.18(+3.30%)
Nov 14, 2016
5.950
6.225
5.400
5.522
179,530
-0.61(-9.90%)
Nov 11, 2016
6.300
6.525
5.975
6.130
122,074
-0.37(-5.63%)
Nov 10, 2016
6.800
6.980
6.280
6.495
302,848
-0.13(-1.96%)
Nov 09, 2016
6.255
6.925
6.255
6.625
114,046
+0.04(+0.53%)
Nov 08, 2016
7.500
7.570
6.270
6.590
319,550
-0.86(-11.54%)
Nov 07, 2016
6.590
7.450
6.305
7.450
623,578
+0.86(+13.09%)
Nov 04, 2016
5.320
7.315
5.320
6.588
1,102,532
+1.12(+20.55%)
Nov 03, 2016
5.590
5.710
5.250
5.465
374,774
-0.12(-2.24%)
Nov 02, 2016
5.300
5.975
5.200
5.590
1,118,898
+0.25(+4.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.