GRVY | Gravity Sp ADR | Historical Data

S&P 500$7,631.47
-0.71%
2m
DOW 30$52,766.88
-0.79%
2m
NASDAQ 100$29,077.22
-1.29%
2m
Russell 2000$290.57
-1.14%
2m
Russell 1000$416.56
-0.79%
2m
S&P 400$3,720.79
-1.05%
2m
S&P 600$1,734.65
-1.20%
2m

Gravity Sp ADR (GRVY)

NASDAQ

$72.45-$0.45 (-0.62%)

Price as of Sep 02, 2026 4:01 AM EDT

$511.4M
Market Cap
10.93%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
+17.68%

Low Price$61.13

High Price$75.16
3 Months
+9.87%

Low Price$56.55

High Price$75.16
1 Year
+10.93%

Low Price$55.70

High Price$75.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	64.03	66.61	64.00	66.35	+3.14%	55,607
05/29/2026	63.16	64.74	62.50	64.33	+1.87%	39,610
05/28/2026	62.28	63.66	62.28	63.15	+0.80%	41,169
05/27/2026	63.36	63.83	62.30	62.65	-0.70%	44,774
05/26/2026	63.20	63.99	62.00	63.09	+0.98%	67,379
05/22/2026	62.14	63.21	61.67	62.48	+0.69%	66,193
05/21/2026	63.00	64.50	61.63	62.05	-2.07%	110,873
05/20/2026	62.36	63.80	61.69	63.36	+0.38%	43,954
05/19/2026	62.04	63.91	62.04	63.12	+0.10%	46,473
05/18/2026	62.38	63.32	61.50	63.06	+0.64%	79,806
05/15/2026	63.28	63.79	62.45	62.66	-0.30%	10,710
05/14/2026	62.11	63.20	61.99	62.85	+0.22%	16,428
05/13/2026	62.67	62.97	61.50	62.71	0.00%	24,673
05/12/2026	64.00	64.00	61.87	62.71	-1.95%	25,881
05/11/2026	65.55	65.55	62.31	63.96	-2.29%	50,707
05/08/2026	62.25	66.53	62.25	65.46	+8.00%	43,769
05/08/2026	$2.78 Earnings
05/07/2026	61.98	61.99	60.35	60.61	-2.24%	36,497
05/06/2026	63.00	63.20	62.00	62.00	-2.01%	16,587
05/05/2026	63.42	63.56	62.20	63.27	+2.03%	26,442
05/04/2026	62.17	63.80	61.50	62.01	+0.18%	23,916
05/01/2026	61.50	62.44	61.50	61.90	+0.85%	9,845
04/30/2026	60.50	62.03	60.50	61.38	+1.19%	9,652
04/29/2026	61.59	61.59	60.00	60.66	-1.21%	15,164
04/28/2026	61.61	62.16	60.48	61.40	+0.66%	20,143
04/27/2026	62.29	63.19	61.00	61.00	-2.90%	18,116
04/24/2026	61.90	67.00	61.89	62.82	+1.11%	18,733
04/23/2026	64.89	64.89	61.52	62.13	-5.25%	58,915
04/22/2026	65.75	67.00	65.16	65.57	-0.27%	34,985
04/21/2026	62.78	66.05	62.78	65.75	+1.12%	36,483
04/20/2026	62.50	65.60	62.50	65.02	+3.22%	101,377
04/17/2026	62.93	64.58	62.36	62.99	+2.14%	185,096
04/16/2026	60.85	62.44	60.80	61.67	+1.33%	12,957
04/15/2026	61.91	61.91	60.80	60.86	+0.50%	10,265
04/14/2026	60.81	61.52	60.50	60.56	-1.17%	8,424