Free Trial

Gravity (GRVY) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free GRVY Stock Alerts
$74.13
-0.34 (-0.46%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Gravity Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
+10.97%
3 Month
Performance
+12.08%
6 Month
Performance
+5.13%
Year-To-Date
Performance
+6.57%
1 Year
Performance
+24.59%
Receive GRVY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gravity and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The 1,000X Crypto Playbook
Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers
#1 Crypto for 2024, completely FREE.

GRVY Stock Chart for Friday, May, 17, 2024

GRVY Chart by TradingView

Gravity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$74.47$74.13
-0.46%		$75.03$73.0020,109 shs$515.20 million
05/15/2024$73.24$74.47
+1.68%		$74.68$71.7037,947 shs$517.57 million
05/14/2024$72.57$73.24
+0.92%		$73.52$72.0144,804 shs$509.02 million
05/13/2024$74.52$72.57
-2.62%		$74.80$72.2335,707 shs$504.36 million
05/10/2024$67.00$74.52
+11.22%		$75.45$69.08130,676 shs$517.84 million
05/09/2024$67.64$67.00
-0.95%		$68.65$66.0046,505 shs$465.58 million
05/08/2024$67.76$67.64
-0.18%		$68.46$66.5054,495 shs$470.86 million
05/07/2024$68.19$67.76
-0.63%		$68.66$67.4918,898 shs$470.93 million
05/06/2024$67.50$68.19
+1.02%		$68.45$66.9136,145 shs$473.92 million
05/03/2024$66.13$67.50
+2.07%		$68.00$65.9729,626 shs$469.13 million
05/02/2024$65.55$66.13
+0.88%		$67.46$65.0336,108 shs$459.60 million
05/01/2024$65.30$65.55
+0.38%		$66.07$64.9618,198 shs$455.57 million
04/30/2024$66.47$65.30
-1.76%		$66.47$65.0222,402 shs$453.84 million
04/29/2024$66.61$66.47
-0.21%		$67.02$66.1524,037 shs$461.97 million
04/26/2024$66.69$66.61
-0.12%		$67.16$66.2619,247 shs$462.94 million
04/25/2024$67.85$66.69
-1.71%		$67.61$66.4025,453 shs$463.50 million
04/24/2024$67.63$67.85
+0.33%		$68.56$67.0023,493 shs$471.49 million
04/23/2024$67.61$67.63
+0.03%		$68.65$67.1742,963 shs$470.03 million
04/22/2024$66.44$67.61
+1.76%		$68.01$67.0027,667 shs$469.89 million
04/19/2024$66.51$66.44
-0.11%		$67.06$65.9324,585 shs$461.76 million
04/18/2024$66.50$66.51
+0.02%		$68.09$65.5622,843 shs$462.25 million
04/17/2024$66.80$66.50
-0.45%		$67.00$65.5043,170 shs$462.18 million
04/16/2024$67.43$66.80
-0.93%		$67.95$66.4740,729 shs$464.26 million
04/15/2024$68.13$67.43
-1.03%		$69.21$67.1027,055 shs$468.64 million
04/12/2024$71.81$68.13
-5.12%		$71.29$68.1330,352 shs$473.50 million
04/11/2024$72.46$71.81
-0.90%		$73.75$70.2954,247 shs$499.08 million
04/10/2024$74.18$72.46
-2.32%		$74.30$71.6125,955 shs$503.60 million
04/09/2024$74.24$74.18
-0.08%		$74.93$72.4229,643 shs$515.55 million
04/08/2024$75.30$74.24
-1.41%		$76.50$74.0259,339 shs$515.97 million
04/05/2024$73.59$75.30
+2.32%		$75.77$73.0033,825 shs$523.18 million
04/04/2024$72.98$73.59
+0.84%		$74.00$72.8035,806 shs$511.45 million
04/03/2024$72.89$72.98
+0.12%		$73.40$72.1727,046 shs$507.21 million
04/02/2024$73.04$72.89
-0.21%		$73.81$71.2747,564 shs$506.59 million
04/01/2024$75.89$73.04
-3.76%		$75.63$72.6130,192 shs$507.63 million
03/29/2024$75.89$75.89$78.00$73.3359,684 shs$527.44 million
03/28/2024$72.00$75.89
+5.40%		$77.87$73.3359,684 shs$527.44 million
03/27/2024$70.80$72.00
+1.69%		$72.35$70.3429,154 shs$500.40 million
03/26/2024$70.48$70.80
+0.45%		$72.18$70.8017,215 shs$492.06 million
03/25/2024$70.77$70.48
-0.41%		$71.83$69.1848,537 shs$489.70 million
03/22/2024$73.39$70.77
-3.57%		$73.37$70.7720,361 shs$491.85 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$72.94$73.39
+0.62%		$73.89$71.9748,458 shs$510.06 million
03/20/2024$70.91$72.94
+2.86%		$72.94$70.6029,226 shs$506.79 million
03/19/2024$72.09$70.91
-1.64%		$72.03$70.6323,688 shs$492.82 million
03/18/2024$72.71$72.09
-0.85%		$73.29$71.6641,272 shs$501.03 million
03/15/2024$72.16$72.71
+0.76%		$72.93$71.4331,412 shs$505.19 million
03/14/2024$72.70$72.16
-0.74%		$72.95$70.9238,110 shs$501.51 million
03/13/2024$74.00$72.70
-1.76%		$74.65$72.2919,525 shs$505.27 million
03/12/2024$73.45$74.00
+0.75%		$74.72$72.7932,282 shs$514.30 million
03/11/2024$76.49$73.45
-3.97%		$77.50$72.7945,086 shs$510.40 million
03/08/2024$76.05$76.49
+0.58%		$77.49$76.3220,654 shs$531.61 million
03/07/2024$76.01$76.05
+0.05%		$76.50$74.4127,009 shs$528.55 million
03/06/2024$73.71$76.01
+3.12%		$76.12$73.1344,621 shs$528.19 million
03/05/2024$71.52$73.71
+3.06%		$74.07$71.5453,347 shs$512.28 million
03/04/2024$77.01$71.52
-7.13%		$77.78$70.4950,240 shs$497.06 million
03/01/2024$77.07$77.01
-0.08%		$78.11$76.5030,135 shs$535.22 million
02/29/2024$74.95$77.07
+2.83%		$77.20$74.5229,435 shs$535.64 million
02/28/2024$73.24$74.95
+2.33%		$75.96$71.9542,717 shs$520.90 million
02/27/2024$72.00$73.24
+1.72%		$73.90$71.8546,755 shs$509.02 million
02/26/2024$71.00$72.00
+1.41%		$72.62$69.1450,824 shs$500.40 million
02/23/2024$67.68$71.00
+4.91%		$71.39$67.2879,359 shs$493.45 million
02/22/2024$67.55$67.68
+0.19%		$68.61$65.8318,038 shs$470.38 million
02/21/2024$67.55$67.55$67.62$66.7320,116 shs$469.41 million
02/20/2024$66.14$67.55
+2.13%		$67.69$64.9025,015 shs$469.47 million
02/19/2024$66.14$66.14$66.90$65.5321,000 shs$459.67 million
02/16/2024$66.83$66.14
-1.03%		$66.84$65.5321,026 shs$459.61 million
02/15/2024$65.15$66.83
+2.58%		$67.59$64.1821,012 shs$464.47 million

Related Companies:
This page (NASDAQ:GRVY) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity