GRVY | Gravity Sp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Gravity Sp ADR (GRVY)

NASDAQ

$66.43+$0.20 (+0.31%)

Price as of Oct 22, 2026 4:25 PM EDT

$460.2M
Market Cap
13.49%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-4.87%

Low Price$66.22

High Price$68.68
3 Months
+6.43%

Low Price$61.13

High Price$75.16
1 Year
+13.49%

Low Price$55.70

High Price$75.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	67.00	67.00	65.90	66.22	-1.00%	25,072
10/20/2026	67.00	67.00	66.00	66.89	+0.63%	16,055
10/19/2026	66.71	66.71	66.01	66.47	-0.36%	13,980
10/16/2026	66.95	66.99	66.00	66.71	0.00%	45,237
10/15/2026	66.48	67.16	66.09	66.71	+0.32%	18,446
10/14/2026	66.75	67.33	66.27	66.50	-1.34%	16,974
10/13/2026	67.09	67.70	66.52	67.40	+0.81%	23,626
10/12/2026	66.87	67.46	66.13	66.86	-0.01%	21,102
10/09/2026	67.18	67.80	66.54	66.87	-0.46%	10,983
10/08/2026	66.70	67.19	66.00	67.18	-0.36%	15,797
10/07/2026	67.40	67.70	66.77	67.42	-0.24%	17,143
10/06/2026	67.84	68.22	67.18	67.58	-0.87%	11,030
10/05/2026	68.50	69.00	67.71	68.17	-0.48%	15,070
10/02/2026	68.50	69.12	67.75	68.50	+0.91%	32,423
10/01/2026	67.69	68.18	65.90	67.88	+1.63%	27,688
09/30/2026	67.77	68.68	66.79	66.79	-1.39%	23,708
09/29/2026	66.78	67.91	66.35	67.73	+1.38%	22,504
09/28/2026	66.00	67.39	66.00	66.81	+0.45%	17,256
09/25/2026	67.82	68.00	66.51	66.51	-1.54%	10,730
09/24/2026	67.25	68.79	66.00	67.55	+0.12%	26,766
09/23/2026	67.35	67.92	67.00	67.47	-1.76%	18,219
09/22/2026	70.00	70.00	67.98	68.68	-1.34%	12,386
09/21/2026	71.00	71.00	69.17	69.61	+0.37%	21,705
09/18/2026	70.13	70.48	69.09	69.35	-1.63%	18,815
09/17/2026	70.43	71.40	70.00	70.50	-0.04%	11,144
09/16/2026	71.10	71.95	69.01	70.53	-1.06%	18,928
09/15/2026	72.57	72.89	70.53	71.28	-1.36%	24,665
09/14/2026	71.69	73.50	71.39	72.26	+1.36%	17,998
09/11/2026	70.23	75.00	70.23	71.29	+0.73%	15,974
09/10/2026	72.99	72.99	70.12	70.77	-2.47%	14,658
09/09/2026	72.29	73.78	72.00	72.56	0.00%	19,403
09/08/2026	73.00	73.50	71.28	72.56	-0.59%	22,229
09/04/2026	73.00	73.00	71.00	72.99	+0.21%	166,381
09/03/2026	72.45	73.15	72.10	72.84	+1.34%	14,751
09/02/2026	72.46	72.88	71.60	71.87	-1.41%	18,824
09/01/2026	72.71	73.32	72.10	72.90	-0.95%	23,362
08/31/2026	75.04	76.00	73.50	73.60	-2.08%	33,739
08/28/2026	72.58	75.50	72.58	75.16	+2.92%	33,821
08/27/2026	73.09	74.50	72.50	73.03	-0.59%	23,303
08/26/2026	72.99	74.00	72.50	73.46	+0.53%	25,865
08/25/2026	72.30	74.00	72.28	73.07	+1.08%	23,260
08/24/2026	71.34	72.46	71.01	72.29	+1.57%	24,377
08/21/2026	70.91	71.78	70.25	71.17	+1.31%	21,657
08/20/2026	69.89	71.35	69.31	70.25	+1.37%	32,813
08/19/2026	71.65	71.80	69.30	69.30	-2.10%	39,322
08/18/2026	69.00	71.08	68.36	70.79	+2.59%	48,300
08/17/2026	70.79	70.79	68.26	69.00	-1.96%	41,613
08/14/2026	68.06	71.39	68.06	70.38	-1.65%	69,373
08/13/2026	69.90	71.88	69.88	71.56	+1.62%	23,676
08/12/2026	70.43	71.24	69.00	70.42	+0.61%	123,921
08/11/2026	68.03	71.35	68.03	69.99	+1.01%	34,270
08/10/2026	68.12	70.14	67.47	69.29	+1.72%	88,872
08/07/2026	66.00	70.62	65.11	68.12	+11.43%	247,268
08/07/2026	$2.26 Earnings
08/06/2026	62.44	63.00	60.73	61.13	-1.72%	26,502
08/05/2026	63.17	63.36	62.13	62.20	-0.81%	25,785
08/04/2026	62.18	63.52	61.70	62.71	+1.51%	28,221
08/03/2026	62.05	62.25	61.01	61.78	-0.27%	19,539
07/31/2026	62.60	62.90	61.63	61.95	0.00%	31,393
07/30/2026	62.90	62.90	61.44	61.95	+0.65%	21,647
07/29/2026	62.31	62.90	61.15	61.55	-0.73%	23,161
07/28/2026	61.40	63.00	61.00	62.00	+0.10%	21,384
07/27/2026	62.00	63.00	61.50	61.94	+0.72%	31,779
07/24/2026	60.02	62.63	60.01	61.50	+2.16%	37,140
07/23/2026	60.76	61.50	60.08	60.20	-1.60%	25,184
07/22/2026	62.20	63.00	60.70	61.18	-1.67%	41,162
07/21/2026	62.00	63.00	61.75	62.22	+0.47%	13,505
07/20/2026	62.00	62.57	61.38	61.93	-0.08%	27,736
07/17/2026	62.76	63.00	60.82	61.98	-0.74%	47,297
07/16/2026	64.00	64.00	61.98	62.44	-1.67%	23,055
07/15/2026	62.60	64.00	62.60	63.50	+2.09%	28,168
07/14/2026	63.80	63.80	62.20	62.20	-1.58%	34,420
07/13/2026	63.69	65.24	63.20	63.20	-0.94%	23,208
07/10/2026	64.68	65.00	63.37	63.80	-0.25%	17,100
07/09/2026	62.90	64.80	61.93	63.96	+1.15%	53,951
07/08/2026	63.00	63.53	61.80	63.23	-0.02%	19,352
07/07/2026	64.71	64.71	62.76	63.24	-2.27%	39,247
07/06/2026	65.10	68.40	63.77	64.71	-1.33%	31,464
07/02/2026	65.40	66.50	64.17	65.58	-0.02%	98,108
07/01/2026	66.98	67.78	65.15	65.59	-2.32%	26,866
06/30/2026	68.56	69.00	67.10	67.15	-2.06%	44,326
06/29/2026	67.03	69.25	65.21	68.56	+1.89%	88,971
06/26/2026	66.20	68.58	65.70	67.29	+0.70%	64,647
06/25/2026	67.82	68.20	66.50	66.82	-1.94%	50,324
06/24/2026	69.76	71.18	67.90	68.14	-2.32%	77,733
06/23/2026	66.57	70.24	65.97	69.76	+4.70%	88,327
06/22/2026	66.52	71.99	65.66	66.63	+1.69%	150,977
06/18/2026	58.40	67.50	57.50	65.52	+15.23%	212,548
06/17/2026	57.40	58.48	56.86	56.86	-0.17%	31,494
06/16/2026	56.60	57.30	56.60	56.96	+0.72%	22,863
06/15/2026	56.81	59.29	56.24	56.55	-0.30%	45,048
06/12/2026	57.05	58.00	56.25	56.72	+0.02%	43,494
06/11/2026	58.70	58.70	56.25	56.71	-0.82%	64,985
06/10/2026	57.40	58.45	56.79	57.18	-0.38%	54,296
06/09/2026	58.46	58.80	56.92	57.40	-1.90%	41,085
06/08/2026	58.64	58.65	57.86	58.51	+0.55%	48,270
06/05/2026	61.00	61.00	58.09	58.19	-3.95%	73,229
06/04/2026	63.00	63.00	56.27	60.58	-2.60%	398,245
06/03/2026	64.12	64.93	62.05	62.20	-3.55%	48,237
06/02/2026	65.80	66.24	64.20	64.49	-2.80%	46,942