Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gravity Ltd ADR (NQ: GRVY )

88.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.50 10.52 10.20 10.42 93,918 -0.08(-0.76%)
Mar 30, 2017 10.05 10.74 9.890 10.50 83,250 +0.08(+0.80%)
Mar 29, 2017 11.00 11.00 10.13 10.42 62,708 -0.91(-8.02%)
Mar 28, 2017 9.650 12.60 9.650 11.32 199,624 +1.71(+17.85%)
Mar 27, 2017 9.500 9.615 9.254 9.610 48,246 +0.11(+1.16%)
Mar 24, 2017 9.430 9.545 9.400 9.500 31,696 +0.00(+0.00%)
Mar 23, 2017 9.470 9.500 9.350 9.500 40,858 +0.04(+0.37%)
Mar 22, 2017 9.750 9.815 9.300 9.465 62,012 +0.08(+0.85%)
Mar 21, 2017 10.26 10.40 9.375 9.385 72,466 -0.94(-9.10%)
Mar 20, 2017 10.43 10.55 10.01 10.32 24,158 +0.01(+0.10%)
Mar 17, 2017 10.70 10.81 9.780 10.31 56,428 -0.47(-4.36%)
Mar 16, 2017 11.02 11.60 10.70 10.79 123,012 +0.08(+0.75%)
Mar 15, 2017 10.52 10.85 10.52 10.71 30,532 -0.02(-0.19%)
Mar 14, 2017 10.83 10.96 10.01 10.72 50,588 -0.12(-1.11%)
Mar 13, 2017 10.71 11.45 10.71 10.85 80,570 +0.02(+0.18%)
Mar 10, 2017 10.60 11.38 10.60 10.82 47,636 +0.24(+2.32%)
Mar 09, 2017 10.88 11.10 8.850 10.58 232,394 -0.53(-4.73%)
Mar 08, 2017 10.89 11.79 10.89 11.11 49,778 +0.21(+1.97%)
Mar 07, 2017 10.51 11.14 9.834 10.89 76,276 +0.16(+1.44%)
Mar 06, 2017 13.70 13.70 10.16 10.73 295,254 -2.86(-21.01%)
Mar 03, 2017 14.51 14.89 13.00 13.59 200,458 -0.61(-4.30%)
Mar 02, 2017 14.50 16.22 13.87 14.20 152,862 -0.46(-3.14%)
Mar 01, 2017 17.91 18.25 14.50 14.66 226,936 -3.25(-18.12%)
Feb 28, 2017 18.02 18.15 17.00 17.91 74,368 -0.11(-0.60%)
Feb 27, 2017 17.00 19.50 17.00 18.01 209,246 +1.10(+6.52%)
Feb 24, 2017 16.50 16.94 15.55 16.91 90,520 +1.66(+10.89%)
Feb 23, 2017 17.79 17.79 15.03 15.25 112,566 -2.54(-14.28%)
Feb 22, 2017 15.00 18.32 15.00 17.79 191,212 +3.08(+20.94%)
Feb 21, 2017 13.28 14.71 13.28 14.71 132,166 +1.70(+13.07%)
Feb 17, 2017 13.01 13.01 13.01 0 +0.75(+6.12%)
Feb 16, 2017 11.16 12.50 11.16 12.26 118,348 +1.35(+12.32%)
Feb 15, 2017 10.63 11.11 10.63 10.91 14,728 +0.49(+4.75%)
Feb 14, 2017 10.38 10.75 10.21 10.42 15,598 +0.21(+2.11%)
Feb 13, 2017 10.45 10.50 9.900 10.21 44,894 -0.32(-3.09%)
Feb 10, 2017 10.75 11.25 9.850 10.53 83,318 -0.08(-0.71%)
Feb 09, 2017 10.56 10.90 10.56 10.61 28,588 +0.11(+1.00%)
Feb 08, 2017 10.63 10.63 10.26 10.50 4,482 +0.01(+0.12%)
Feb 07, 2017 10.89 10.89 10.38 10.49 14,022 -0.29(-2.67%)
Feb 06, 2017 10.90 10.90 10.66 10.77 17,382 +0.12(+1.12%)
Feb 03, 2017 10.79 10.79 10.61 10.65 10,974 +0.29(+2.80%)
Feb 02, 2017 10.25 10.70 10.01 10.37 71,780 +0.43(+4.33%)
Feb 01, 2017 9.500 10.10 9.500 9.935 32,356 +0.59(+6.31%)
Jan 31, 2017 9.440 9.750 9.015 9.345 24,836 -0.02(-0.27%)
Jan 30, 2017 10.01 10.01 9.270 9.370 34,950 -0.71(-7.00%)
Jan 27, 2017 9.908 10.34 9.810 10.07 10,048 -0.09(-0.92%)
Jan 26, 2017 10.30 10.45 9.614 10.17 45,686 -0.13(-1.28%)
Jan 25, 2017 10.87 11.00 10.30 10.30 151,358 +0.24(+2.37%)
Jan 24, 2017 9.210 10.29 9.210 10.06 60,892 +0.84(+9.12%)
Jan 23, 2017 10.26 10.44 8.900 9.220 91,680 -1.08(-10.53%)
Jan 20, 2017 10.50 11.00 9.520 10.30 289,350 -0.18(-1.67%)
Jan 19, 2017 8.750 11.34 8.325 10.48 223,642 +1.97(+23.11%)
Jan 18, 2017 6.850 9.755 6.850 8.512 386,696 +1.72(+25.28%)
Jan 17, 2017 6.000 6.810 5.950 6.795 141,920 +1.12(+19.63%)
Jan 13, 2017 5.680 5.680 5.680 0 +0.23(+4.24%)
Jan 12, 2017 5.370 5.460 5.335 5.449 20,468 +0.04(+0.72%)
Jan 11, 2017 5.410 5.410 5.395 5.410 16,270 +0.01(+0.19%)
Jan 10, 2017 5.360 5.410 5.335 5.400 23,686 +0.08(+1.41%)
Jan 09, 2017 5.355 5.360 5.315 5.325 14,226 +0.00(+0.00%)
Jan 06, 2017 5.355 5.360 5.325 5.325 9,422 -0.03(-0.56%)
Jan 05, 2017 5.500 5.500 5.305 5.355 53,134 -0.12(-2.19%)
Jan 04, 2017 5.325 5.500 5.325 5.475 16,846 +0.16(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.