Gravity Co

GRVY
🏛️ usa →
64.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.42 40.80 39.70 40.32 0.0M
2022-12-29 38.94 42.68 38.94 40.82 0.0M
2022-12-28 38.91 40.10 38.91 39.44 0.0M
2022-12-27 39.05 40.00 39.00 39.46 0.0M
2022-12-23 39.34 40.00 39.34 39.55 0.0M
2022-12-22 40.26 40.78 38.99 38.99 0.0M
2022-12-21 37.22 41.00 37.22 40.51 0.0M
2022-12-20 36.08 37.94 36.08 37.62 0.0M
2022-12-19 37.03 37.87 36.30 36.85 0.0M
2022-12-16 37.06 38.58 36.10 37.40 0.1M
2022-12-15 38.72 38.95 37.21 37.24 0.0M
2022-12-14 39.43 40.00 38.44 39.09 0.0M
2022-12-13 40.88 40.88 38.80 39.68 0.0M
2022-12-12 40.51 40.56 39.20 39.79 0.0M
2022-12-09 40.50 40.88 40.35 40.50 0.0M
2022-12-08 41.01 41.80 40.28 41.01 0.0M
2022-12-07 40.31 41.90 40.31 41.25 0.0M
2022-12-06 40.90 40.90 40.10 40.88 0.0M
2022-12-05 40.71 41.50 40.60 40.84 0.0M
2022-12-02 40.82 41.41 40.60 40.81 0.0M
2022-12-01 42.84 42.84 40.69 41.00 0.0M
2022-11-30 40.50 42.00 40.22 41.57 0.0M
2022-11-29 42.00 43.04 40.92 40.92 0.0M
2022-11-28 42.40 42.61 41.19 41.54 0.0M
2022-11-25 42.59 43.33 42.59 42.63 0.0M
2022-11-23 44.60 44.98 43.08 43.08 0.0M
2022-11-22 42.31 43.99 42.31 43.99 0.0M
2022-11-21 44.89 45.75 42.37 42.67 0.0M
2022-11-18 45.02 46.06 44.90 45.27 0.0M
2022-11-17 45.36 46.27 44.80 44.91 0.0M
2022-11-16 46.18 47.00 44.70 45.90 0.0M
2022-11-15 50.15 50.20 46.60 46.60 0.0M
2022-11-14 53.67 53.67 48.85 49.17 0.0M
2022-11-11 51.50 54.00 48.85 53.63 0.0M
2022-11-10 49.00 51.00 48.01 51.00 0.0M
2022-11-09 48.64 48.64 46.95 48.00 0.0M
2022-11-08 46.14 49.13 46.14 49.13 0.0M
2022-11-07 44.00 46.00 44.00 45.99 0.0M
2022-11-04 43.30 44.34 43.28 43.82 0.0M
2022-11-03 42.00 43.19 41.60 42.60 0.0M
2022-11-02 43.87 43.87 42.54 42.70 0.0M
2022-11-01 44.10 44.10 42.50 43.49 0.0M
2022-10-31 42.45 43.34 42.40 43.34 0.0M
2022-10-28 42.83 43.89 42.60 43.10 0.0M
2022-10-27 43.40 43.75 42.64 43.21 0.0M
2022-10-26 43.60 43.76 42.91 43.67 0.0M
2022-10-25 43.47 43.80 42.01 43.80 0.0M
2022-10-24 43.33 43.77 42.50 43.72 0.0M
2022-10-21 43.23 44.13 43.16 43.55 0.0M
2022-10-20 43.77 44.04 43.14 44.01 0.0M
2022-10-19 45.00 45.00 43.53 43.55 0.0M
2022-10-18 46.49 46.83 44.84 45.70 0.0M
2022-10-17 45.10 47.76 45.01 45.98 0.0M
2022-10-14 46.37 46.37 45.01 45.01 0.0M
2022-10-13 45.16 46.87 44.00 46.20 0.0M
2022-10-12 47.50 47.50 45.52 46.00 0.0M
2022-10-11 48.00 48.06 47.05 48.06 0.0M
2022-10-10 47.09 48.00 47.09 47.78 0.0M
2022-10-07 47.65 48.08 47.08 47.09 0.0M
2022-10-06 48.00 49.24 48.00 48.45 0.0M
2022-10-05 47.03 49.24 47.03 49.00 0.0M
2022-10-04 47.49 49.20 47.08 48.08 0.0M
2022-10-03 47.00 47.93 46.50 46.90 0.0M
2022-09-30 46.51 48.46 46.51 46.82 0.0M
2022-09-29 48.78 49.00 46.75 46.98 0.0M
2022-09-28 48.88 49.95 48.45 49.40 0.0M
2022-09-27 48.99 49.75 48.10 49.05 0.0M
2022-09-26 44.96 48.00 44.96 47.30 0.0M
2022-09-23 46.36 46.49 44.01 45.32 0.0M
2022-09-22 49.50 49.52 46.86 47.38 0.0M
2022-09-21 47.94 50.32 47.94 48.78 0.0M
2022-09-20 51.61 52.34 48.00 48.05 0.0M
2022-09-19 52.70 52.97 51.00 51.89 0.0M
2022-09-16 52.00 55.00 51.40 53.56 0.0M
2022-09-15 51.40 54.11 51.40 52.77 0.0M
2022-09-14 50.51 51.00 49.16 50.90 0.0M
2022-09-13 51.21 51.95 49.47 50.51 0.0M
2022-09-12 50.20 52.30 50.20 52.15 0.0M
2022-09-09 50.18 50.26 49.19 49.82 0.0M
2022-09-08 49.03 50.70 49.00 50.17 0.0M
2022-09-07 47.90 49.20 47.78 48.61 0.0M
2022-09-06 48.60 49.98 47.10 47.90 0.0M
2022-09-02 49.70 49.99 47.58 48.56 0.0M
2022-09-01 49.00 49.90 48.50 49.59 0.0M
2022-08-31 49.11 49.90 48.64 49.17 0.0M
2022-08-30 46.87 48.50 46.80 48.49 0.0M
2022-08-29 46.04 46.95 45.50 46.87 0.0M
2022-08-26 47.88 47.88 45.96 46.02 0.0M
2022-08-25 47.96 47.96 47.32 47.33 0.0M
2022-08-24 48.36 48.96 47.23 47.92 0.0M
2022-08-23 47.25 49.04 47.15 48.36 0.0M
2022-08-22 48.62 49.00 47.48 47.48 0.0M
2022-08-19 48.81 50.69 48.31 48.42 0.0M
2022-08-18 49.91 50.37 49.10 49.59 0.0M
2022-08-17 51.08 51.73 49.89 49.90 0.0M
2022-08-16 50.48 51.68 50.48 51.30 0.0M
2022-08-15 52.28 52.31 50.05 50.75 0.0M
2022-08-12 53.03 53.45 52.45 52.53 0.0M
2022-08-11 52.40 54.35 52.10 52.45 0.0M
2022-08-10 50.31 52.39 50.01 52.06 0.0M
2022-08-09 49.78 50.00 48.52 49.80 0.0M
2022-08-08 50.36 51.01 49.50 50.19 0.0M
2022-08-05 49.21 50.70 49.21 49.42 0.0M
2022-08-04 50.00 51.00 49.69 50.18 0.0M
2022-08-03 49.91 50.75 49.00 50.68 0.0M
2022-08-02 49.89 50.78 49.30 49.40 0.0M
2022-08-01 50.00 51.01 49.78 50.90 0.0M
2022-07-29 50.10 52.95 49.64 50.72 0.0M
2022-07-28 50.00 50.92 48.50 50.92 0.0M
2022-07-27 50.00 50.90 49.31 50.00 0.0M
2022-07-26 48.87 49.49 48.10 48.27 0.0M
2022-07-25 50.33 50.36 49.52 49.90 0.0M
2022-07-22 52.56 53.50 50.00 50.31 0.0M
2022-07-21 50.86 52.69 50.86 52.05 0.0M
2022-07-20 48.70 50.44 47.41 50.40 0.0M
2022-07-19 48.55 49.99 48.50 49.01 0.0M
2022-07-18 47.94 49.15 47.16 47.96 0.0M
2022-07-15 47.59 48.50 46.53 47.72 0.0M
2022-07-14 48.40 48.65 47.00 47.59 0.0M
2022-07-13 48.56 49.79 47.43 48.37 0.0M
2022-07-12 50.08 50.08 47.75 48.20 0.0M
2022-07-11 50.60 51.30 50.07 50.90 0.0M
2022-07-08 50.20 51.58 49.82 51.56 0.0M
2022-07-07 50.06 51.11 49.95 50.92 0.0M
2022-07-06 49.46 50.99 48.64 49.30 0.0M
2022-07-05 49.50 50.77 47.36 49.90 0.0M
2022-07-01 50.67 51.04 49.50 50.01 0.0M
2022-06-30 50.45 51.81 49.80 50.95 0.0M
2022-06-29 51.55 52.00 50.10 51.19 0.0M
2022-06-28 50.70 51.37 50.50 51.19 0.0M
2022-06-27 50.80 51.45 50.01 50.90 0.0M
2022-06-24 49.86 50.30 48.10 49.51 0.0M
2022-06-23 49.19 49.63 48.06 48.92 0.0M
2022-06-22 48.00 50.34 47.60 49.46 0.0M
2022-06-21 52.03 54.37 48.89 49.30 0.0M
2022-06-17 50.77 52.76 50.23 52.22 0.0M
2022-06-16 52.12 52.18 49.95 50.97 0.0M
2022-06-15 52.60 54.00 52.60 53.57 0.0M
2022-06-14 51.99 55.31 51.99 52.95 0.0M
2022-06-13 52.26 53.18 49.59 52.59 0.0M
2022-06-10 55.40 56.10 52.84 53.73 0.0M
2022-06-09 57.58 57.90 57.00 57.14 0.0M
2022-06-08 59.45 59.45 57.71 58.00 0.0M
2022-06-07 59.37 59.94 58.35 59.31 0.0M
2022-06-06 59.65 60.70 58.59 59.62 0.0M
2022-06-03 58.06 59.80 58.01 58.57 0.0M
2022-06-02 59.59 60.73 59.04 60.00 0.0M
2022-06-01 59.71 60.84 59.07 59.31 0.0M
2022-05-31 61.00 61.00 59.57 60.24 0.0M
2022-05-27 59.54 61.01 59.01 60.63 0.0M
2022-05-26 58.00 60.00 58.00 58.32 0.0M
2022-05-25 57.19 58.39 56.50 57.49 0.0M
2022-05-24 56.01 56.66 54.79 55.92 0.0M
2022-05-23 55.00 58.00 55.00 56.55 0.0M
2022-05-20 56.00 56.00 53.05 54.71 0.0M
2022-05-19 53.79 56.40 53.79 55.47 0.0M
2022-05-18 55.75 56.04 53.52 53.99 0.0M
2022-05-17 56.88 56.88 55.00 56.01 0.0M
2022-05-16 54.05 57.07 53.58 53.98 0.0M
2022-05-13 49.86 56.12 49.86 52.30 0.0M
2022-05-12 42.00 48.05 42.00 46.51 0.0M
2022-05-11 44.20 44.50 43.00 43.80 0.0M
2022-05-10 44.54 45.92 43.68 44.16 0.0M
2022-05-09 45.16 46.75 43.96 44.25 0.0M
2022-05-06 46.61 46.89 44.42 46.07 0.0M
2022-05-05 49.11 49.90 47.17 47.50 0.0M
2022-05-04 48.50 50.49 48.50 49.96 0.0M
2022-05-03 50.28 50.28 48.42 49.21 0.0M
2022-05-02 47.40 50.50 47.40 49.00 0.1M
2022-04-29 49.86 51.03 47.41 47.41 0.0M
2022-04-28 47.00 50.00 47.00 50.00 0.0M
2022-04-27 47.00 49.45 47.00 47.85 0.0M
2022-04-26 49.26 49.50 47.07 47.69 0.0M
2022-04-25 49.00 50.66 49.00 49.53 0.0M
2022-04-22 50.50 50.51 48.77 50.00 0.0M
2022-04-21 52.50 52.69 50.55 51.24 0.0M
2022-04-20 54.20 54.20 51.17 52.50 0.0M
2022-04-19 53.04 54.53 53.04 54.00 0.0M
2022-04-18 52.29 54.42 52.29 53.80 0.0M
2022-04-14 51.10 53.88 51.10 53.53 0.0M
2022-04-13 50.32 53.17 50.32 51.10 0.0M
2022-04-12 52.06 53.05 50.10 50.40 0.0M
2022-04-11 52.90 54.25 51.63 52.05 0.0M
2022-04-08 51.30 55.75 51.30 53.26 0.0M
2022-04-07 51.85 53.50 51.00 51.40 0.0M
2022-04-06 50.00 51.92 49.13 51.85 0.0M
2022-04-05 50.25 52.00 50.15 50.48 0.0M
2022-04-04 51.81 52.60 50.84 51.18 0.0M
2022-04-01 50.34 51.74 50.34 51.14 0.0M
2022-03-31 51.14 51.77 50.14 50.62 0.0M
2022-03-30 52.80 53.90 51.38 51.38 0.0M
2022-03-29 51.43 53.51 50.69 52.80 0.0M
2022-03-28 50.06 51.20 49.16 50.47 0.0M
2022-03-25 50.45 50.98 48.52 49.97 0.0M
2022-03-24 49.48 50.68 49.27 50.68 0.0M
2022-03-23 50.39 50.39 48.51 49.69 0.0M
2022-03-22 48.23 51.60 48.23 50.00 0.0M
2022-03-21 47.80 48.90 46.80 48.12 0.0M
2022-03-18 46.20 49.60 46.20 47.83 0.0M
2022-03-17 46.94 47.39 45.65 46.63 0.0M
2022-03-16 44.05 47.13 44.05 46.28 0.0M
2022-03-15 43.27 43.85 41.20 43.00 0.0M
2022-03-14 43.85 45.00 43.02 43.46 0.0M
2022-03-11 45.93 45.93 43.50 43.85 0.0M
2022-03-10 45.30 45.75 44.06 44.88 0.0M
2022-03-09 45.17 48.00 45.17 46.82 0.0M
2022-03-08 43.95 46.45 42.54 45.04 0.0M
2022-03-07 45.39 45.86 43.49 43.60 0.0M
2022-03-04 46.50 47.77 45.56 46.00 0.0M
2022-03-03 49.35 49.35 47.10 47.69 0.0M
2022-03-02 49.65 49.68 47.07 49.44 0.0M
2022-03-01 51.60 51.60 48.13 48.23 0.0M
2022-02-28 51.88 53.54 49.93 51.64 0.0M
2022-02-25 51.84 54.69 51.84 52.62 0.0M
2022-02-24 47.40 52.14 47.40 52.08 0.0M
2022-02-23 51.04 52.31 49.21 49.75 0.0M
2022-02-22 52.21 54.18 49.58 50.25 0.0M
2022-02-18 53.10 56.56 52.53 53.12 0.0M
2022-02-17 53.49 57.50 52.71 53.70 0.1M
2022-02-16 48.50 55.54 48.50 53.49 0.1M
2022-02-15 46.47 49.26 45.01 48.50 0.1M
2022-02-14 59.66 59.66 43.09 45.44 0.3M
2022-02-11 61.76 63.78 61.34 61.78 0.0M
2022-02-10 63.00 64.16 61.87 62.01 0.0M
2022-02-09 61.46 63.63 61.34 63.01 0.0M
2022-02-08 64.00 64.64 61.72 61.83 0.0M
2022-02-07 61.87 64.10 61.23 63.77 0.0M
2022-02-04 59.42 63.62 58.63 61.59 0.0M
2022-02-03 60.90 61.93 59.67 60.36 0.0M
2022-02-02 63.19 63.70 60.49 62.05 0.0M
2022-02-01 63.51 64.46 60.42 62.50 0.0M
2022-01-31 60.10 63.70 60.10 63.03 0.0M
2022-01-28 58.37 60.98 57.02 60.06 0.0M
2022-01-27 58.00 60.83 58.00 58.89 0.0M
2022-01-26 62.10 63.99 59.15 59.46 0.0M
2022-01-25 60.71 62.00 59.10 61.60 0.0M
2022-01-24 59.01 61.92 57.15 61.92 0.1M
2022-01-21 64.80 64.80 60.14 60.14 0.0M
2022-01-20 65.00 67.81 64.03 64.77 0.0M
2022-01-19 65.16 66.97 64.50 64.50 0.0M
2022-01-18 66.44 67.21 65.07 65.36 0.0M
2022-01-14 65.24 66.45 64.33 66.30 0.0M
2022-01-13 66.50 67.18 65.00 65.65 0.0M
2022-01-12 67.36 67.69 64.78 66.43 0.0M
2022-01-11 67.09 68.65 66.12 67.21 0.0M
2022-01-10 68.00 68.00 65.02 66.46 0.0M
2022-01-07 68.00 69.50 65.45 68.52 0.0M
2022-01-06 68.50 70.45 68.00 68.80 0.0M
2022-01-05 70.15 71.56 67.62 69.36 0.0M
2022-01-04 70.07 72.00 68.50 70.50 0.0M
2022-01-03 68.88 71.34 68.00 70.00 0.0M