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
)
73.67
+1.14 (+1.56%)
Streaming Delayed Price
Updated: 2:32 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, 2017
9.605
9.650
9.500
9.645
10,704
-0.16(-1.63%)
Aug 30, 2017
9.810
9.850
9.715
9.805
2,840
-0.19(-1.85%)
Aug 29, 2017
10.000
10.00
9.305
9.990
17,478
-0.01(-0.10%)
Aug 28, 2017
9.878
10.01
9.775
10.00
35,474
+0.10(+1.01%)
Aug 25, 2017
9.775
9.975
9.745
9.900
13,350
+0.10(+1.02%)
Aug 24, 2017
9.350
9.800
9.350
9.800
11,106
+0.44(+4.64%)
Aug 23, 2017
9.277
9.800
9.277
9.365
15,974
-0.06(-0.69%)
Aug 22, 2017
9.240
9.475
9.240
9.430
8,592
+0.18(+1.95%)
Aug 21, 2017
9.070
9.250
9.060
9.250
7,986
+0.18(+1.98%)
Aug 18, 2017
8.945
9.090
8.820
9.070
10,148
+0.10(+1.06%)
Aug 17, 2017
8.667
8.975
8.570
8.975
4,402
+0.00(+0.00%)
Aug 16, 2017
8.455
8.970
8.440
8.975
19,752
+0.52(+6.15%)
Aug 15, 2017
8.623
8.735
8.383
8.455
19,398
-0.10(-1.17%)
Aug 14, 2017
8.690
8.690
8.275
8.555
35,698
-0.12(-1.33%)
Aug 11, 2017
9.080
9.080
8.400
8.670
34,928
-0.40(-4.46%)
Aug 10, 2017
8.840
9.730
8.840
9.075
66,920
+0.30(+3.42%)
Aug 09, 2017
8.275
9.800
8.275
8.775
200,668
+1.30(+17.39%)
Aug 08, 2017
7.060
7.500
7.050
7.475
34,658
+0.17(+2.40%)
Aug 07, 2017
7.410
7.415
6.590
7.300
62,816
-0.29(-3.88%)
Aug 04, 2017
7.500
7.595
7.250
7.595
14,426
-0.00(-0.07%)
Aug 03, 2017
7.490
8.045
7.450
7.600
9,516
-0.10(-1.30%)
Aug 02, 2017
7.485
7.700
7.255
7.700
12,692
+0.25(+3.36%)
Aug 01, 2017
7.475
7.650
7.383
7.450
10,460
+0.09(+1.29%)
Jul 31, 2017
7.064
7.540
7.015
7.355
13,592
+0.30(+4.18%)
Jul 28, 2017
7.260
7.265
7.250
7.060
8,254
-0.24(-3.29%)
Jul 27, 2017
7.425
7.620
7.310
7.300
18,026
-0.38(-5.01%)
Jul 26, 2017
7.675
7.750
7.490
7.685
9,162
-0.06(-0.71%)
Jul 25, 2017
7.610
8.080
7.360
7.740
34,942
+0.12(+1.51%)
Jul 24, 2017
8.255
8.284
7.600
7.625
13,638
-0.56(-6.90%)
Jul 21, 2017
7.955
8.215
7.650
8.190
24,082
+0.10(+1.24%)
Jul 20, 2017
7.435
8.100
7.425
8.090
10,584
+0.51(+6.80%)
Jul 19, 2017
7.645
7.665
7.510
7.575
20,236
-0.01(-0.20%)
Jul 18, 2017
8.275
8.285
7.155
7.590
42,576
-0.53(-6.53%)
Jul 17, 2017
8.000
8.345
7.975
8.120
8,296
+0.06(+0.74%)
Jul 14, 2017
8.477
8.925
8.000
8.060
33,586
-0.77(-8.72%)
Jul 13, 2017
9.450
9.450
8.830
8.830
18,536
-0.26(-2.81%)
Jul 12, 2017
9.025
9.145
8.670
9.085
9,260
-0.13(-1.41%)
Jul 11, 2017
9.110
9.375
9.110
9.215
6,620
+0.20(+2.16%)
Jul 10, 2017
9.130
9.185
9.000
9.020
8,126
-0.23(-2.49%)
Jul 07, 2017
9.455
9.455
9.135
9.250
11,064
-0.04(-0.43%)
Jul 06, 2017
9.055
9.450
9.021
9.290
12,432
-0.08(-0.85%)
Jul 05, 2017
9.485
9.495
9.250
9.370
14,148
+0.12(+1.30%)
Jul 03, 2017
8.970
9.250
8.970
9.250
4,550
+0.17(+1.87%)
Jun 30, 2017
9.120
9.120
8.660
9.080
15,082
+0.32(+3.71%)
Jun 29, 2017
8.930
8.930
8.605
8.755
2,938
-0.11(-1.24%)
Jun 28, 2017
8.782
8.905
8.518
8.865
2,910
-0.19(-2.10%)
Jun 27, 2017
9.120
9.120
8.632
9.055
3,898
-0.07(-0.77%)
Jun 26, 2017
8.350
9.225
8.115
9.125
25,990
+0.62(+7.35%)
Jun 23, 2017
8.845
8.845
8.225
8.500
17,768
+0.14(+1.74%)
Jun 22, 2017
8.295
8.370
8.230
8.355
4,780
+0.11(+1.27%)
Jun 21, 2017
9.000
9.000
8.250
8.250
13,348
-0.10(-1.20%)
Jun 20, 2017
8.435
8.750
8.350
8.350
22,216
-0.22(-2.62%)
Jun 19, 2017
8.525
8.575
8.350
8.575
30,914
-0.02(-0.17%)
Jun 16, 2017
8.620
8.680
8.380
8.590
28,002
-0.28(-3.10%)
Jun 15, 2017
8.925
9.055
8.750
8.865
41,394
+0.05(+0.62%)
Jun 14, 2017
9.100
9.412
8.775
8.810
80,662
-0.48(-5.22%)
Jun 13, 2017
9.595
9.700
8.775
9.295
97,990
+0.19(+2.09%)
Jun 12, 2017
9.400
9.400
9.084
9.105
28,732
-0.47(-4.91%)
Jun 09, 2017
9.615
9.900
9.250
9.575
62,904
+0.13(+1.43%)
Jun 08, 2017
9.234
9.490
9.105
9.440
24,056
+0.29(+3.17%)
Jun 07, 2017
9.045
9.150
8.935
9.150
24,404
-0.20(-2.09%)
Jun 06, 2017
9.020
9.395
8.765
9.345
10,674
+0.32(+3.49%)
Jun 05, 2017
9.720
10.12
9.025
9.030
88,040
-0.82(-8.32%)
Jun 02, 2017
9.975
9.985
9.850
9.850
14,160
-0.12(-1.25%)
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
.