GRVY
Gravity Co., Ltd. NGM · GRVY
$61.98
-0.46
(-0.74%)
Pullback · -0.59σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GRVY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $62.76 | $63.00 | $60.82 | $61.98 | 0.0M |
| 2026-07-16 | $64.00 | $64.00 | $61.98 | $62.44 | 0.0M |
| 2026-07-15 | $62.60 | $64.00 | $62.60 | $63.50 | 0.0M |
| 2026-07-14 | $63.80 | $63.80 | $62.20 | $62.20 | 0.0M |
| 2026-07-13 | $63.69 | $65.24 | $63.20 | $63.20 | 0.0M |
| 2026-07-10 | $64.68 | $65.00 | $63.37 | $63.80 | 0.0M |
| 2026-07-09 | $62.90 | $64.80 | $61.93 | $63.96 | 0.1M |
| 2026-07-08 | $63.00 | $63.53 | $61.80 | $63.23 | 0.0M |
| 2026-07-07 | $64.71 | $64.71 | $62.76 | $63.24 | 0.0M |
| 2026-07-06 | $65.10 | $68.40 | $63.77 | $64.71 | 0.0M |
| 2026-07-02 | $65.40 | $66.50 | $64.17 | $65.58 | 0.1M |
| 2026-07-01 | $66.98 | $67.78 | $65.15 | $65.59 | 0.0M |
| 2026-06-30 | $68.56 | $69.00 | $67.10 | $67.15 | 0.0M |
| 2026-06-29 | $67.03 | $69.25 | $65.21 | $68.56 | 0.1M |
| 2026-06-26 | $66.20 | $68.58 | $65.70 | $67.29 | 0.1M |
| 2026-06-25 | $67.82 | $68.20 | $66.50 | $66.82 | 0.1M |
| 2026-06-24 | $69.76 | $71.18 | $67.90 | $68.14 | 0.1M |
| 2026-06-23 | $66.57 | $70.24 | $65.97 | $69.76 | 0.1M |
| 2026-06-22 | $66.52 | $71.99 | $65.66 | $66.63 | 0.2M |
| 2026-06-18 | $58.40 | $67.50 | $57.50 | $65.52 | 0.2M |
| 2026-06-17 | $57.40 | $58.48 | $56.86 | $56.86 | 0.0M |
| 2026-06-16 | $56.60 | $57.30 | $56.60 | $56.96 | 0.0M |
| 2026-06-15 | $56.81 | $59.29 | $56.24 | $56.55 | 0.0M |
| 2026-06-12 | $57.05 | $58.00 | $56.25 | $56.72 | 0.0M |
| 2026-06-11 | $58.70 | $58.70 | $56.25 | $56.71 | 0.1M |
| 2026-06-10 | $57.40 | $58.45 | $56.79 | $57.18 | 0.1M |
| 2026-06-09 | $58.46 | $58.80 | $56.92 | $57.40 | 0.0M |
| 2026-06-08 | $58.64 | $58.65 | $57.86 | $58.51 | 0.0M |
| 2026-06-05 | $61.00 | $61.00 | $58.09 | $58.19 | 0.1M |
| 2026-06-04 | $63.00 | $63.00 | $56.27 | $60.58 | 0.4M |
| 2026-06-03 | $64.12 | $64.93 | $62.05 | $62.20 | 0.0M |
| 2026-06-02 | $65.80 | $66.24 | $64.20 | $64.49 | 0.0M |
| 2026-06-01 | $64.03 | $66.61 | $64.00 | $66.35 | 0.1M |
| 2026-05-29 | $63.16 | $64.74 | $62.50 | $64.33 | 0.0M |
| 2026-05-28 | $62.28 | $63.66 | $62.28 | $63.15 | 0.0M |
| 2026-05-27 | $63.36 | $63.83 | $62.30 | $62.65 | 0.0M |
| 2026-05-26 | $63.20 | $63.99 | $62.00 | $63.09 | 0.1M |
| 2026-05-22 | $62.14 | $63.21 | $61.67 | $62.48 | 0.1M |
| 2026-05-21 | $63.00 | $64.50 | $61.63 | $62.05 | 0.1M |
| 2026-05-20 | $62.36 | $63.80 | $61.69 | $63.36 | 0.0M |
| 2026-05-19 | $62.04 | $63.91 | $62.04 | $63.12 | 0.0M |
| 2026-05-18 | $62.38 | $63.32 | $61.50 | $63.06 | 0.1M |
| 2026-05-15 | $63.28 | $63.79 | $62.45 | $62.66 | 0.0M |
| 2026-05-14 | $62.11 | $63.20 | $61.99 | $62.85 | 0.0M |
| 2026-05-13 | $62.67 | $62.97 | $61.50 | $62.71 | 0.0M |
| 2026-05-12 | $64.00 | $64.00 | $61.87 | $62.71 | 0.0M |
| 2026-05-11 | $65.55 | $65.55 | $62.31 | $63.96 | 0.1M |
| 2026-05-08 | $62.25 | $66.53 | $62.25 | $65.46 | 0.0M |
| 2026-05-07 | $61.98 | $61.99 | $60.35 | $60.61 | 0.0M |
| 2026-05-06 | $63.00 | $63.20 | $62.00 | $62.00 | 0.0M |
| 2026-05-05 | $63.42 | $63.56 | $62.20 | $63.27 | 0.0M |
| 2026-05-04 | $62.17 | $63.80 | $61.50 | $62.01 | 0.0M |
| 2026-05-01 | $61.50 | $62.44 | $61.50 | $61.90 | 0.0M |
| 2026-04-30 | $60.50 | $62.03 | $60.50 | $61.38 | 0.0M |
| 2026-04-29 | $61.59 | $61.59 | $60.00 | $60.66 | 0.0M |
| 2026-04-28 | $61.61 | $62.16 | $60.48 | $61.40 | 0.0M |
| 2026-04-27 | $62.29 | $63.19 | $61.00 | $61.00 | 0.0M |
| 2026-04-24 | $61.90 | $67.00 | $61.89 | $62.82 | 0.0M |
| 2026-04-23 | $64.89 | $64.89 | $61.52 | $62.13 | 0.1M |
| 2026-04-22 | $65.75 | $67.00 | $65.16 | $65.57 | 0.0M |
| 2026-04-21 | $62.78 | $66.05 | $62.78 | $65.75 | 0.0M |
| 2026-04-20 | $62.50 | $65.60 | $62.50 | $65.02 | 0.1M |
| 2026-04-17 | $62.93 | $64.58 | $62.36 | $62.99 | 0.2M |
| 2026-04-16 | $60.85 | $62.44 | $60.80 | $61.67 | 0.0M |
| 2026-04-15 | $61.91 | $61.91 | $60.80 | $60.86 | 0.0M |
| 2026-04-14 | $60.81 | $61.52 | $60.50 | $60.56 | 0.0M |
| 2026-04-13 | $60.58 | $61.70 | $60.42 | $61.28 | 0.0M |
| 2026-04-10 | $61.40 | $61.50 | $60.30 | $60.59 | 0.0M |
| 2026-04-09 | $61.47 | $62.17 | $61.47 | $61.83 | 0.0M |
| 2026-04-08 | $61.33 | $62.55 | $61.32 | $61.60 | 0.0M |
| 2026-04-07 | $61.00 | $61.50 | $60.01 | $60.47 | 0.0M |
| 2026-04-06 | $62.98 | $62.98 | $61.30 | $61.40 | 0.0M |
| 2026-04-02 | $61.66 | $63.50 | $61.24 | $63.16 | 0.0M |
| 2026-04-01 | $61.85 | $63.50 | $60.73 | $62.57 | 0.0M |
| 2026-03-31 | $61.49 | $62.16 | $61.28 | $61.96 | 0.0M |
| 2026-03-30 | $61.00 | $63.00 | $60.97 | $61.32 | 0.0M |
| 2026-03-27 | $62.30 | $62.50 | $61.28 | $61.40 | 0.0M |
| 2026-03-26 | $61.65 | $63.50 | $61.20 | $62.06 | 0.0M |
| 2026-03-25 | $61.90 | $63.35 | $61.87 | $62.01 | 0.0M |
| 2026-03-24 | $62.90 | $63.50 | $62.00 | $62.68 | 0.0M |
| 2026-03-23 | $61.30 | $63.94 | $61.01 | $62.40 | 0.0M |
| 2026-03-20 | $60.38 | $61.99 | $59.76 | $61.00 | 0.0M |
| 2026-03-19 | $61.25 | $62.00 | $60.66 | $61.10 | 0.0M |
| 2026-03-18 | $59.87 | $61.70 | $59.75 | $61.20 | 0.0M |
| 2026-03-17 | $60.05 | $61.30 | $59.14 | $60.11 | 0.0M |
| 2026-03-16 | $60.42 | $61.67 | $59.43 | $60.88 | 0.0M |
| 2026-03-13 | $61.04 | $61.04 | $59.82 | $60.42 | 0.0M |
| 2026-03-12 | $62.01 | $62.01 | $60.51 | $60.60 | 0.0M |
| 2026-03-11 | $61.89 | $62.49 | $61.00 | $62.14 | 0.0M |
| 2026-03-10 | $62.00 | $63.50 | $61.70 | $62.43 | 0.0M |
| 2026-03-09 | $63.02 | $64.00 | $60.49 | $62.93 | 0.1M |
| 2026-03-06 | $62.50 | $66.90 | $62.00 | $63.13 | 0.0M |
| 2026-03-05 | $64.75 | $65.50 | $62.71 | $63.38 | 0.0M |
| 2026-03-04 | $62.64 | $64.63 | $62.34 | $64.20 | 0.0M |
| 2026-03-03 | $64.50 | $64.50 | $62.50 | $62.64 | 0.0M |
| 2026-03-02 | $64.99 | $65.95 | $64.00 | $64.82 | 0.0M |
| 2026-02-27 | $66.25 | $67.00 | $64.23 | $65.02 | 0.0M |
| 2026-02-26 | $65.30 | $67.00 | $65.30 | $66.73 | 0.0M |
| 2026-02-25 | $63.96 | $65.15 | $63.96 | $64.88 | 0.0M |
| 2026-02-24 | $62.95 | $64.00 | $62.10 | $63.24 | 0.0M |
| 2026-02-23 | $64.05 | $64.13 | $62.00 | $63.51 | 0.0M |
| 2026-02-20 | $65.00 | $66.00 | $64.23 | $64.62 | 0.0M |
| 2026-02-19 | $65.18 | $65.45 | $64.35 | $65.25 | 0.0M |
| 2026-02-18 | $64.74 | $66.50 | $63.76 | $66.03 | 0.0M |
| 2026-02-17 | $66.40 | $66.40 | $62.05 | $64.50 | 0.0M |
| 2026-02-13 | $65.09 | $69.78 | $63.00 | $66.30 | 0.0M |
| 2026-02-12 | $70.01 | $70.01 | $63.12 | $66.50 | 0.0M |
| 2026-02-11 | $70.00 | $70.00 | $65.05 | $66.68 | 0.0M |
| 2026-02-10 | $67.78 | $70.10 | $67.78 | $70.01 | 0.0M |
| 2026-02-09 | $70.21 | $70.98 | $67.93 | $68.24 | 0.0M |
| 2026-02-06 | $72.99 | $73.50 | $69.75 | $71.16 | 0.0M |
| 2026-02-05 | $71.97 | $73.36 | $68.00 | $72.98 | 0.0M |
| 2026-02-04 | $71.73 | $74.75 | $71.73 | $72.40 | 0.1M |
| 2026-02-03 | $72.26 | $72.95 | $69.63 | $72.22 | 0.1M |
| 2026-02-02 | $69.00 | $72.95 | $67.01 | $71.97 | 0.1M |
| 2026-01-30 | $67.90 | $71.00 | $67.55 | $69.54 | 0.1M |
| 2026-01-29 | $67.80 | $69.50 | $66.20 | $68.73 | 0.0M |
| 2026-01-28 | $65.80 | $68.07 | $65.18 | $67.80 | 0.0M |
| 2026-01-27 | $65.02 | $66.50 | $64.50 | $66.00 | 0.0M |
| 2026-01-26 | $63.51 | $65.41 | $63.34 | $64.45 | 0.0M |
| 2026-01-23 | $63.47 | $63.85 | $62.24 | $63.85 | 0.0M |
| 2026-01-22 | $61.52 | $63.74 | $61.52 | $63.15 | 0.0M |
| 2026-01-21 | $61.15 | $62.17 | $61.09 | $61.76 | 0.0M |
| 2026-01-20 | $60.37 | $61.39 | $59.47 | $61.09 | 0.0M |