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
)
73.69
+1.16 (+1.60%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2015
1.565
1.645
1.560
1.645
19,116
+0.06(+4.11%)
Aug 28, 2015
1.580
1.580
1.580
1.580
250
+0.01(+0.32%)
Aug 27, 2015
1.555
1.575
1.550
1.575
7,270
-0.02(-1.43%)
Aug 26, 2015
1.590
1.625
1.590
1.598
3,240
-0.04(-2.57%)
Aug 25, 2015
1.645
1.645
1.640
1.640
6,508
-0.01(-0.30%)
Aug 24, 2015
1.714
1.715
1.600
1.645
12,328
-0.16(-8.86%)
Aug 21, 2015
1.690
1.805
1.690
1.805
10,442
+0.07(+4.03%)
Aug 20, 2015
1.835
1.835
1.735
1.735
2,280
-0.10(-5.53%)
Aug 19, 2015
1.721
1.837
1.700
1.837
3,652
+0.09(+5.24%)
Aug 18, 2015
1.712
1.745
1.712
1.745
1,668
-0.03(-1.69%)
Aug 17, 2015
1.705
1.780
1.705
1.775
1,514
+0.07(+4.41%)
Aug 14, 2015
1.705
1.709
1.700
1.700
2,750
-0.05(-2.86%)
Aug 13, 2015
1.765
1.765
1.750
1.750
3,204
-0.12(-6.42%)
Aug 12, 2015
1.821
1.870
1.821
1.870
594
+0.02(+1.08%)
Aug 10, 2015
1.765
1.850
1.850
1.850
1,800
-0.04(-2.37%)
Aug 07, 2015
1.895
1.895
1.895
1.895
716
-0.02(-1.04%)
Aug 06, 2015
1.750
1.915
1.750
1.915
1,662
+0.16(+8.83%)
Aug 05, 2015
1.760
1.760
1.760
1.760
500
-0.07(-3.85%)
Aug 04, 2015
1.830
1.830
1.830
1.830
406
+0.06(+3.39%)
Aug 03, 2015
1.990
1.990
1.750
1.770
1,294
-0.13(-6.84%)
Jul 31, 2015
1.900
1.900
1.900
1.900
426
+0.15(+8.57%)
Jul 30, 2015
1.705
1.775
1.705
1.750
14,010
+0.11(+7.03%)
Jul 29, 2015
1.625
1.635
1.625
1.635
748
+0.02(+1.55%)
Jul 28, 2015
1.625
1.625
1.610
1.610
870
-0.06(-3.88%)
Jul 27, 2015
1.605
1.735
1.605
1.675
7,632
+0.09(+5.68%)
Jul 24, 2015
1.575
1.587
1.575
1.585
956
+0.01(+0.96%)
Jul 23, 2015
1.570
1.570
1.570
1.570
280
-0.05(-3.09%)
Jul 22, 2015
1.625
1.625
1.620
1.620
4,474
-0.00(-0.30%)
Jul 21, 2015
1.560
1.625
1.560
1.625
1,474
+0.04(+2.36%)
Jul 20, 2015
1.587
1.587
1.587
1.587
740
+0.03(+1.76%)
Jul 17, 2015
1.650
1.650
1.560
1.560
850
-0.04(-2.80%)
Jul 16, 2015
1.605
1.605
1.605
1.605
200
+0.00(+0.31%)
Jul 15, 2015
1.575
1.600
1.575
1.600
2,040
-0.01(-0.62%)
Jul 14, 2015
1.575
1.610
1.575
1.610
5,466
+0.05(+3.50%)
Jul 13, 2015
1.610
1.610
1.556
1.556
2,802
-0.05(-3.39%)
Jul 10, 2015
1.610
1.610
1.610
1.610
700
-0.02(-1.23%)
Jul 09, 2015
1.680
1.680
1.630
1.630
2,974
-0.07(-4.12%)
Jul 08, 2015
1.655
1.700
1.650
1.700
4,144
+0.00(+0.00%)
Jul 06, 2015
1.670
1.700
1.700
1.700
226
-0.12(-6.59%)
Jul 02, 2015
1.745
1.820
1.820
1.820
800
-0.00(-0.27%)
Jul 01, 2015
1.825
1.825
1.825
1.825
1,466
-0.00(-0.00%)
Jun 30, 2015
1.825
1.825
1.825
1.825
580
+0.17(+10.60%)
Jun 29, 2015
1.715
1.715
1.650
1.650
2,900
-0.02(-1.49%)
Jun 26, 2015
1.753
1.802
1.675
1.675
9,504
-0.08(-4.56%)
Jun 25, 2015
1.779
1.800
1.755
1.755
3,412
+0.02(+1.15%)
Jun 24, 2015
1.753
1.770
1.725
1.735
8,318
-0.00(-0.14%)
Jun 23, 2015
1.800
1.820
1.716
1.738
3,474
-0.08(-4.53%)
Jun 22, 2015
1.820
1.820
1.820
1.820
440
+0.07(+3.70%)
Jun 19, 2015
1.706
1.825
1.680
1.755
5,792
-0.07(-3.84%)
Jun 17, 2015
1.740
1.825
1.825
1.825
24
+0.11(+6.50%)
Jun 16, 2015
1.725
1.725
1.714
1.714
2,228
+0.01(+0.50%)
Jun 15, 2015
1.755
1.755
1.630
1.705
9,060
+0.00(+0.29%)
Jun 12, 2015
1.650
1.870
1.650
1.700
14,846
-0.01(-0.31%)
Jun 11, 2015
1.689
1.715
1.655
1.705
5,324
+0.08(+4.94%)
Jun 10, 2015
1.625
1.625
1.625
1.625
1,704
-0.09(-5.52%)
Jun 09, 2015
1.715
1.720
1.675
1.720
5,002
+0.04(+2.37%)
Jun 08, 2015
1.655
1.680
1.655
1.680
1,994
-0.01(-0.88%)
Jun 05, 2015
1.650
1.695
1.675
1.695
2,192
+0.02(+1.19%)
Jun 04, 2015
1.636
1.700
1.636
1.675
1,900
+0.02(+1.21%)
Jun 03, 2015
1.675
1.675
1.655
1.655
5,756
-0.02(-1.49%)
Jun 02, 2015
1.726
1.726
1.680
1.680
9,480
-0.08(-4.73%)
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
.