Free Trial

Gravity (GRVY) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free GRVY Stock Alerts
$67.61
+1.17 (+1.76%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Gravity Stock Price Performance

5 Day
Performance
+1.65%
1 Month
Performance
-4.47%
3 Month
Performance
-0.88%
6 Month
Performance
+6.94%
Year-To-Date
Performance
-2.80%
1 Year
Performance
+20.73%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GRVY Stock Chart for Tuesday, April, 23, 2024

GRVY Chart by TradingView

Gravity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/14/2024$64.62$65.15
+0.82%		$65.16$59.0093,279 shs$452.79 million
02/13/2024$66.28$64.62
-2.50%		$66.64$64.6224,532 shs$449.11 million
02/12/2024$65.98$66.28
+0.45%		$66.90$65.1027,047 shs$460.65 million
02/09/2024$66.52$65.98
-0.81%		$66.95$65.0719,566 shs$458.56 million
02/08/2024$65.92$66.52
+0.91%		$66.93$65.3928,512 shs$462.31 million
02/07/2024$65.81$65.92
+0.17%		$66.55$65.0616,915 shs$458.14 million
02/06/2024$65.81$65.81$67.47$65.8119,417 shs$457.31 million
02/05/2024$64.72$65.81
+1.68%		$67.33$64.0235,780 shs$457.38 million
02/02/2024$64.98$64.72
-0.40%		$65.52$64.2217,722 shs$449.80 million
02/01/2024$64.82$64.98
+0.25%		$65.70$63.9649,686 shs$451.61 million
01/31/2024$64.60$64.82
+0.34%		$65.64$64.0545,820 shs$450.50 million
01/30/2024$65.74$64.60
-1.73%		$66.88$64.6022,038 shs$448.97 million
01/29/2024$66.05$65.74
-0.47%		$66.58$65.6231,003 shs$456.89 million
01/26/2024$67.24$66.05
-1.77%		$67.82$66.0521,181 shs$459.05 million
01/25/2024$67.63$67.24
-0.58%		$68.84$66.4729,272 shs$467.32 million
01/24/2024$68.21$67.63
-0.85%		$69.53$67.4725,341 shs$470.03 million
01/23/2024$68.49$68.21
-0.40%		$70.90$68.2027,292 shs$474.06 million
01/22/2024$68.35$68.49
+0.20%		$69.70$67.9310,488 shs$475.90 million

Related Companies:
This page (NASDAQ:GRVY) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press