S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Gravity Sp ADR (GRVY)

NASDAQ

$61.98-$2.51 (-3.89%)

Price as of Jun 03, 2026 4:10 PM EDT

$447.0M
Market Cap
0.28%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
+4.00%

Low Price$60.61

High Price$66.35
3 Months
+1.75%

Low Price$60.11

High Price$66.35
1 Year
+0.58%

Low Price$55.70

High Price$72.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/13/2026	60.58	61.70	60.42	61.28	+1.13%	26,972
04/10/2026	61.40	61.50	60.30	60.59	-2.01%	21,012
04/09/2026	61.47	62.17	61.47	61.83	+0.37%	10,190
04/08/2026	61.33	62.55	61.32	61.60	+1.87%	21,445
04/07/2026	61.00	61.50	60.01	60.47	-1.51%	12,723
04/06/2026	62.98	62.98	61.30	61.40	-2.79%	22,435
04/02/2026	61.66	63.50	61.24	63.16	+0.94%	18,453
04/01/2026	61.85	63.50	60.73	62.57	+0.98%	29,286
03/31/2026	61.49	62.16	61.28	61.96	+1.04%	21,658
03/30/2026	61.00	63.00	60.97	61.32	-0.13%	34,640
03/27/2026	62.30	62.50	61.28	61.40	-1.06%	26,284
03/27/2026	$1.22 Earnings
03/26/2026	61.65	63.50	61.20	62.06	+0.08%	29,132
03/25/2026	61.90	63.35	61.87	62.01	-1.07%	13,597
03/24/2026	62.90	63.50	62.00	62.68	+0.45%	11,632
03/23/2026	61.30	63.94	61.01	62.40	+2.30%	28,774
03/20/2026	60.38	61.99	59.76	61.00	-0.16%	31,158
03/19/2026	61.25	62.00	60.66	61.10	-0.16%	12,811
03/18/2026	59.87	61.70	59.75	61.20	+1.81%	11,712
03/17/2026	60.05	61.30	59.14	60.11	-1.26%	27,929
03/16/2026	60.42	61.67	59.43	60.88	+0.76%	28,772
03/13/2026	61.04	61.04	59.82	60.42	-0.30%	18,781
03/12/2026	62.01	62.01	60.51	60.60	-2.48%	16,970
03/11/2026	61.89	62.49	61.00	62.14	-0.46%	35,286
03/10/2026	62.00	63.50	61.70	62.43	-0.79%	20,448
03/09/2026	63.02	64.00	60.49	62.93	-0.32%	71,757
03/06/2026	62.50	66.90	62.00	63.13	-0.39%	41,825
03/05/2026	64.75	65.50	62.71	63.38	-1.28%	16,130
03/04/2026	62.64	64.63	62.34	64.20	+2.49%	41,049
03/03/2026	64.50	64.50	62.50	62.64	-3.36%	20,281
03/02/2026	64.99	65.95	64.00	64.82	-0.31%	19,193
02/27/2026	66.25	67.00	64.23	65.02	-2.56%	23,446
02/26/2026	65.30	67.00	65.30	66.73	+2.85%	44,319
02/25/2026	63.96	65.15	63.96	64.88	+2.59%	13,899
02/24/2026	62.95	64.00	62.10	63.24	-0.43%	28,858
02/23/2026	64.05	64.13	62.00	63.51	-1.72%	42,357
02/20/2026	65.00	66.00	64.23	64.62	-0.97%	14,432
02/19/2026	65.18	65.45	64.35	65.25	-1.18%	24,118
02/18/2026	64.74	66.50	63.76	66.03	+2.37%	37,205
02/17/2026	66.40	66.40	62.05	64.50	-2.71%	22,290
02/13/2026	65.09	69.78	63.00	66.30	-0.29%	37,705
02/12/2026	70.01	70.01	63.12	66.50	-0.28%	22,925
02/11/2026	70.00	70.00	65.05	66.68	-4.76%	34,467
02/10/2026	67.78	70.10	67.78	70.01	+2.59%	16,386
02/09/2026	70.21	70.98	67.93	68.24	-4.10%	16,783
02/06/2026	72.99	73.50	69.75	71.16	-2.49%	21,850
02/05/2026	71.97	73.36	68.00	72.98	+0.80%	14,489
02/04/2026	71.73	74.75	71.73	72.40	+0.25%	60,303
02/03/2026	72.26	72.95	69.63	72.22	+0.35%	69,338
02/02/2026	69.00	72.95	67.01	71.97	+3.49%	70,340
01/30/2026	67.90	71.00	67.55	69.54	+1.18%	65,961
01/29/2026	67.80	69.50	66.20	68.73	+1.37%	43,319
01/28/2026	65.80	68.07	65.18	67.80	+2.73%	31,963
01/27/2026	65.02	66.50	64.50	66.00	+2.40%	20,954
01/26/2026	63.51	65.41	63.34	64.45	+0.94%	12,040
01/23/2026	63.47	63.85	62.24	63.85	+1.11%	8,820
01/22/2026	61.52	63.74	61.52	63.15	+2.25%	25,011
01/21/2026	61.15	62.17	61.09	61.76	+1.10%	10,171
01/20/2026	60.37	61.39	59.47	61.09	-0.03%	15,174
01/16/2026	62.25	62.25	60.10	61.11	-1.82%	22,592
01/15/2026	62.15	62.98	61.85	62.24	-0.44%	9,497
01/14/2026	62.46	63.52	62.00	62.52	-0.58%	10,117
01/13/2026	63.59	64.50	62.00	62.88	+1.39%	59,605
01/12/2026	57.06	64.50	56.49	62.02	+8.29%	90,085