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 )

72.53 -0.49 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2016 2.125 2.125 2.000 2.025 5,350 -0.13(-6.25%)
May 27, 2016 2.255 2.160 2.160 2.160 6,600 -0.10(-4.21%)
May 26, 2016 2.255 2.256 2.255 2.255 18,110 -0.14(-6.04%)
May 25, 2016 2.745 2.745 2.313 2.400 23,322 -0.16(-6.35%)
May 24, 2016 2.245 2.715 2.245 2.563 25,470 +0.31(+13.90%)
May 23, 2016 2.250 2.250 2.250 2.250 648 -0.02(-0.66%)
May 20, 2016 2.060 2.265 2.060 2.265 1,718 +0.14(+6.59%)
May 19, 2016 2.045 2.275 2.045 2.125 17,110 +0.10(+5.20%)
May 18, 2016 2.035 2.045 2.020 2.020 2,100 +0.02(+1.25%)
May 17, 2016 1.805 2.095 1.805 1.995 74,980 +0.13(+6.90%)
May 16, 2016 1.768 1.915 1.768 1.866 652 -0.00(-0.14%)
May 13, 2016 1.869 1.869 1.869 1.869 410 +0.19(+11.07%)
May 12, 2016 1.683 1.683 1.683 1.683 350 -0.07(-4.13%)
May 11, 2016 1.845 1.845 1.702 1.755 1,250 -0.18(-9.07%)
May 10, 2016 1.930 1.930 1.930 1.930 750 -0.01(-0.26%)
May 09, 2016 1.935 1.935 1.935 1.935 800 +0.00(+0.23%)
May 06, 2016 1.880 1.933 1.830 1.931 11,276 +0.11(+5.78%)
May 05, 2016 1.844 1.863 1.825 1.825 4,416 +0.00(+0.00%)
May 04, 2016 1.900 1.915 1.775 1.825 15,360 +0.12(+7.32%)
May 02, 2016 1.605 1.701 1.701 1.701 36,200 +0.11(+6.62%)
Apr 29, 2016 1.595 1.595 1.595 1.595 2,022 -0.03(-1.54%)
Apr 27, 2016 1.600 1.620 1.620 1.620 160 +0.06(+3.85%)
Apr 26, 2016 1.569 1.596 1.550 1.560 39,000 +0.01(+0.32%)
Apr 25, 2016 1.550 1.555 1.550 1.555 712 -0.05(-3.12%)
Apr 21, 2016 1.540 1.605 1.605 1.605 4 +0.06(+4.22%)
Apr 20, 2016 1.540 1.540 1.540 1.540 22,416 -0.01(-0.65%)
Apr 18, 2016 1.540 1.550 1.550 1.550 1,600 +0.01(+0.65%)
Apr 15, 2016 1.540 1.540 1.540 1.540 1,324 +0.00(+0.00%)
Apr 14, 2016 1.550 1.550 1.540 1.540 11,876 +0.00(+0.00%)
Apr 13, 2016 1.540 1.540 1.540 1.540 476 -0.04(-2.55%)
Apr 12, 2016 1.580 1.580 1.580 1.580 3,400 +0.01(+0.34%)
Apr 08, 2016 1.570 1.575 1.575 1.575 1,600 -0.00(-0.22%)
Apr 06, 2016 1.545 1.579 1.579 1.579 2,400 -0.01(-0.35%)
Apr 05, 2016 1.594 1.594 1.542 1.584 2,600 +0.04(+2.86%)
Mar 29, 2016 1.620 1.540 1.540 1.540 12 -0.00(-0.00%)
Mar 28, 2016 1.540 1.544 1.540 1.540 4,150 +0.00(+0.00%)
Mar 23, 2016 1.540 1.540 1.540 1.540 200 +0.00(+0.00%)
Mar 22, 2016 1.525 1.540 1.525 1.540 2,214 -0.04(-2.84%)
Mar 18, 2016 1.540 1.585 1.585 1.585 150 +0.04(+2.92%)
Mar 17, 2016 1.540 1.540 1.540 1.540 1,010 +0.00(+0.00%)
Mar 15, 2016 1.540 1.540 1.540 1.540 22 -0.01(-0.65%)
Mar 11, 2016 1.550 1.550 1.550 1.550 76,000 -0.00(-0.02%)
Mar 09, 2016 1.545 1.550 1.550 1.550 16,800 +0.01(+0.67%)
Mar 08, 2016 1.550 1.650 1.540 1.540 21,816 +0.00(+0.00%)
Mar 07, 2016 1.540 1.540 1.540 1.540 1,250 +0.00(+0.00%)
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.