Gravity Co

GRVY
🏛️ usa →
65.00
Last Update: 2025-09-29
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
2023-12-29 69.10 71.24 69.10 69.56 0.0M
2023-12-28 69.59 71.21 69.00 69.60 0.0M
2023-12-27 70.67 71.50 69.56 70.43 0.0M
2023-12-26 70.04 72.14 69.70 70.87 0.0M
2023-12-22 71.16 72.39 70.04 70.04 0.0M
2023-12-21 72.18 72.18 70.00 71.25 0.0M
2023-12-20 72.68 72.92 70.95 70.95 0.0M
2023-12-19 70.22 73.33 70.22 72.68 0.0M
2023-12-18 73.93 73.93 70.34 70.70 0.0M
2023-12-15 72.26 73.78 71.34 73.54 0.1M
2023-12-14 75.10 75.50 70.79 72.97 0.0M
2023-12-13 73.22 75.00 72.00 74.06 0.0M
2023-12-12 73.01 75.02 71.50 72.97 0.0M
2023-12-11 75.80 76.29 70.99 72.69 0.0M
2023-12-08 75.02 76.59 75.02 76.23 0.0M
2023-12-07 75.10 75.89 73.72 75.36 0.0M
2023-12-06 74.45 75.60 74.04 74.97 0.0M
2023-12-05 73.31 74.51 73.10 74.45 0.0M
2023-12-04 73.84 74.50 72.01 74.19 0.0M
2023-12-01 73.02 74.52 72.98 74.00 0.0M
2023-11-30 72.75 73.55 72.37 73.02 0.0M
2023-11-29 72.54 73.49 71.84 73.00 0.0M
2023-11-28 70.66 74.00 70.66 72.57 0.0M
2023-11-27 70.00 71.29 70.00 70.66 0.0M
2023-11-24 70.24 71.00 69.46 71.00 0.0M
2023-11-22 69.94 71.47 69.56 70.96 0.0M
2023-11-21 68.99 70.97 68.24 70.05 0.0M
2023-11-20 69.68 70.20 67.00 67.22 0.0M
2023-11-17 70.47 70.47 68.91 70.30 0.0M
2023-11-16 70.00 70.51 68.96 70.51 0.0M
2023-11-15 66.82 69.28 66.82 69.21 0.0M
2023-11-14 65.47 67.48 64.00 66.82 0.0M
2023-11-13 62.00 66.00 61.74 65.00 0.0M
2023-11-10 60.95 63.83 60.95 61.96 0.0M
2023-11-09 61.47 61.60 60.18 60.95 0.0M
2023-11-08 64.25 64.25 61.34 61.60 0.0M
2023-11-07 63.53 63.96 63.00 63.41 0.0M
2023-11-06 64.52 64.52 63.27 63.34 0.0M
2023-11-03 64.56 65.69 64.39 65.00 0.0M
2023-11-02 63.00 63.70 63.00 63.28 0.0M
2023-11-01 62.22 63.00 62.22 62.22 0.0M
2023-10-31 60.17 63.43 59.90 62.60 0.0M
2023-10-30 59.87 61.00 59.87 60.18 0.0M
2023-10-27 60.75 62.29 60.00 60.07 0.0M
2023-10-26 61.50 62.00 59.15 60.16 0.0M
2023-10-25 64.00 64.46 61.16 61.70 0.0M
2023-10-24 63.22 64.32 63.22 64.31 0.0M
2023-10-23 64.34 65.09 63.22 63.22 0.0M
2023-10-20 63.51 66.00 63.51 65.10 0.0M
2023-10-19 65.30 65.30 63.18 64.04 0.0M
2023-10-18 67.50 67.60 65.28 65.81 0.0M
2023-10-17 66.00 67.72 66.00 67.10 0.0M
2023-10-16 64.01 67.29 64.01 66.25 0.0M
2023-10-13 65.99 66.39 64.00 64.72 0.0M
2023-10-12 64.00 66.36 64.00 66.36 0.0M
2023-10-11 65.85 66.50 64.05 64.07 0.0M
2023-10-10 64.88 66.85 64.87 66.37 0.0M
2023-10-09 64.10 65.50 64.10 64.82 0.0M
2023-10-06 63.73 66.45 63.42 65.83 0.0M
2023-10-05 65.71 65.71 63.77 64.46 0.0M
2023-10-04 65.02 65.28 63.25 64.95 0.0M
2023-10-03 68.50 68.50 64.74 65.02 0.0M
2023-10-02 68.48 69.26 68.15 68.67 0.0M
2023-09-29 69.40 70.00 68.64 69.00 0.0M
2023-09-28 67.89 70.30 67.21 69.45 0.0M
2023-09-27 66.60 68.24 66.60 68.05 0.0M
2023-09-26 69.03 70.80 66.08 66.60 0.0M
2023-09-25 72.50 72.53 68.98 69.20 0.0M
2023-09-22 73.50 75.72 72.96 72.96 0.0M
2023-09-21 70.55 75.00 70.26 72.90 0.0M
2023-09-20 69.91 73.63 69.31 71.67 0.0M
2023-09-19 70.00 70.04 69.01 69.05 0.0M
2023-09-18 69.00 71.49 69.00 70.14 0.0M
2023-09-15 68.90 70.00 68.26 68.54 0.0M
2023-09-14 70.43 72.61 68.91 69.09 0.0M
2023-09-13 70.45 71.72 69.70 70.27 0.0M
2023-09-12 72.54 72.54 70.04 70.04 0.0M
2023-09-11 69.54 72.41 69.54 72.07 0.0M
2023-09-08 70.51 70.63 69.22 69.30 0.0M
2023-09-07 71.14 71.71 70.40 70.75 0.0M
2023-09-06 73.15 73.65 71.30 71.90 0.0M
2023-09-05 73.35 74.36 72.00 73.50 0.0M
2023-09-01 74.81 75.69 73.21 74.40 0.0M
2023-08-31 77.74 77.74 73.77 74.81 0.0M
2023-08-30 77.20 77.94 75.83 77.42 0.0M
2023-08-29 75.75 78.12 74.44 77.20 0.1M
2023-08-28 66.56 69.00 66.56 69.00 0.0M
2023-08-25 68.34 68.62 65.63 66.57 0.0M
2023-08-24 66.32 68.49 65.33 68.49 0.0M
2023-08-23 64.44 66.64 64.07 66.32 0.0M
2023-08-22 66.30 66.93 63.88 64.44 0.0M
2023-08-21 65.87 67.85 64.81 66.30 0.0M
2023-08-18 66.49 67.10 64.16 65.83 0.0M
2023-08-17 63.92 65.97 62.70 64.86 0.0M
2023-08-16 66.50 67.19 63.34 63.96 0.1M
2023-08-15 69.19 69.19 65.52 66.70 0.1M
2023-08-14 72.68 73.00 65.76 68.52 0.1M
2023-08-11 69.37 72.91 66.08 72.26 0.1M
2023-08-10 74.95 74.95 69.01 69.61 0.1M
2023-08-09 76.95 78.00 73.36 75.18 0.1M
2023-08-08 72.40 74.43 71.40 74.30 0.0M
2023-08-07 73.01 73.01 71.10 71.80 0.1M
2023-08-04 74.30 74.70 71.49 72.70 0.0M
2023-08-03 75.01 75.95 73.80 74.35 0.0M
2023-08-02 77.17 77.17 73.07 75.93 0.0M
2023-08-01 76.38 78.94 75.84 78.40 0.0M
2023-07-31 76.50 77.90 75.10 77.00 0.0M
2023-07-28 74.35 76.84 74.06 75.66 0.0M
2023-07-27 75.07 77.99 73.68 74.06 0.0M
2023-07-26 76.65 76.69 74.50 74.70 0.0M
2023-07-25 76.85 79.30 76.85 77.26 0.0M
2023-07-24 77.10 78.00 76.18 77.30 0.0M
2023-07-21 77.43 77.50 76.66 76.80 0.0M
2023-07-20 78.00 78.00 76.17 76.95 0.0M
2023-07-19 78.95 79.05 76.54 78.01 0.0M
2023-07-18 80.00 80.05 78.30 79.00 0.0M
2023-07-17 81.74 82.48 78.39 79.94 0.0M
2023-07-14 80.72 81.75 79.10 81.20 0.0M
2023-07-13 77.65 80.72 77.65 80.20 0.0M
2023-07-12 80.65 80.65 76.60 77.63 0.0M
2023-07-11 78.88 80.71 76.53 79.54 0.0M
2023-07-10 73.22 79.99 73.00 78.30 0.1M
2023-07-07 71.50 73.72 71.50 72.30 0.0M
2023-07-06 70.20 72.36 68.30 72.36 0.0M
2023-07-05 71.00 72.00 69.18 69.62 0.0M
2023-07-03 70.18 71.80 69.16 71.44 0.0M
2023-06-30 72.71 72.80 70.01 70.19 0.0M
2023-06-29 68.10 72.08 68.10 71.93 0.0M
2023-06-28 72.00 72.80 69.20 69.25 0.0M
2023-06-27 71.71 73.80 70.00 72.90 0.0M
2023-06-26 68.75 70.00 67.10 70.00 0.0M
2023-06-23 65.24 68.30 65.24 68.01 0.0M
2023-06-22 63.45 65.98 63.40 65.60 0.0M
2023-06-21 63.40 64.50 63.00 64.17 0.0M
2023-06-20 63.00 63.42 61.82 63.24 0.0M
2023-06-16 63.50 65.58 61.50 63.68 0.1M
2023-06-15 61.42 64.69 61.41 63.69 0.0M
2023-06-14 62.77 63.90 61.30 61.42 0.0M
2023-06-13 62.27 62.78 60.10 62.78 0.0M
2023-06-12 58.52 62.34 58.52 62.27 0.0M
2023-06-09 58.30 59.44 58.30 59.30 0.0M
2023-06-08 58.50 59.75 57.50 58.25 0.0M
2023-06-07 57.80 59.00 57.80 58.92 0.0M
2023-06-06 57.43 58.94 55.45 58.20 0.0M
2023-06-05 57.62 57.71 56.55 57.20 0.0M
2023-06-02 55.92 57.68 55.04 57.08 0.0M
2023-06-01 54.81 57.00 54.60 55.89 0.0M
2023-05-31 56.72 56.87 53.51 55.25 0.0M
2023-05-30 58.00 58.64 56.69 57.20 0.0M
2023-05-26 57.86 59.94 57.09 58.04 0.0M
2023-05-25 59.73 61.00 58.07 58.07 0.0M
2023-05-24 60.24 60.50 59.01 60.23 0.0M
2023-05-23 59.48 61.97 59.25 60.86 0.0M
2023-05-22 60.30 60.30 58.30 59.74 0.0M
2023-05-19 58.99 60.93 58.62 59.48 0.0M
2023-05-18 60.50 60.98 58.00 58.25 0.0M
2023-05-17 59.54 60.00 58.00 60.00 0.0M
2023-05-16 60.25 60.44 59.10 59.50 0.0M
2023-05-15 59.11 60.60 58.23 60.60 0.0M
2023-05-12 59.79 60.32 59.00 59.05 0.0M
2023-05-11 57.63 60.18 55.90 59.46 0.0M
2023-05-10 56.34 56.34 54.80 54.89 0.0M
2023-05-09 54.78 55.89 54.41 55.40 0.0M
2023-05-08 57.34 57.34 54.51 55.26 0.0M
2023-05-05 57.00 59.05 57.00 57.66 0.0M
2023-05-04 55.81 57.40 55.61 56.98 0.0M
2023-05-03 54.27 56.00 54.20 55.60 0.0M
2023-05-02 54.50 54.82 53.34 54.49 0.0M
2023-05-01 53.29 55.30 53.29 54.50 0.0M
2023-04-28 51.90 54.00 51.77 53.29 0.0M
2023-04-27 53.18 53.27 52.00 52.58 0.0M
2023-04-26 53.17 53.50 51.85 53.46 0.0M
2023-04-25 54.73 54.74 53.53 53.53 0.0M
2023-04-24 55.32 56.40 55.04 55.53 0.0M
2023-04-21 54.59 56.70 54.00 56.00 0.0M
2023-04-20 57.35 57.35 54.32 54.46 0.0M
2023-04-19 57.00 57.49 55.47 57.44 0.0M
2023-04-18 56.51 57.42 56.25 57.00 0.0M
2023-04-17 58.08 58.24 56.17 58.00 0.0M
2023-04-14 58.00 58.27 56.99 57.42 0.0M
2023-04-13 56.50 60.00 56.50 59.28 0.0M
2023-04-12 57.26 57.73 56.23 56.74 0.0M
2023-04-11 56.50 57.50 53.40 56.39 0.1M
2023-04-10 66.00 66.00 55.54 57.38 0.1M
2023-04-06 62.19 66.83 61.40 65.75 0.1M
2023-04-05 62.95 64.87 61.13 62.18 0.0M
2023-04-04 59.60 61.48 59.00 61.40 0.0M
2023-04-03 58.00 59.50 57.69 59.50 0.0M
2023-03-31 57.90 57.90 56.80 57.80 0.0M
2023-03-30 55.80 57.00 54.54 56.98 0.0M
2023-03-29 56.05 57.67 55.50 55.83 0.0M
2023-03-28 54.80 56.89 54.80 56.69 0.0M
2023-03-27 53.54 54.57 53.30 54.57 0.0M
2023-03-24 53.25 53.90 52.19 53.30 0.0M
2023-03-23 52.86 55.00 52.86 53.02 0.0M
2023-03-22 53.36 53.75 51.52 52.81 0.0M
2023-03-21 53.11 54.91 53.11 53.89 0.0M
2023-03-20 51.50 51.95 50.00 51.80 0.0M
2023-03-17 51.71 53.30 51.17 52.03 0.0M
2023-03-16 51.17 52.87 50.71 52.67 0.0M
2023-03-15 50.51 51.74 50.51 51.59 0.0M
2023-03-14 52.65 53.53 52.30 52.30 0.0M
2023-03-13 52.42 53.50 50.14 52.58 0.0M
2023-03-10 53.55 53.71 53.00 53.00 0.0M
2023-03-09 55.27 56.40 53.76 54.03 0.0M
2023-03-08 54.51 56.42 54.51 55.90 0.0M
2023-03-07 54.65 55.18 54.00 55.18 0.0M
2023-03-06 57.15 58.65 54.80 55.06 0.0M
2023-03-03 54.40 54.75 53.55 53.84 0.0M
2023-03-02 53.53 55.88 53.46 54.00 0.0M
2023-03-01 53.50 54.39 53.50 53.51 0.0M
2023-02-28 53.96 54.05 53.28 54.05 0.0M
2023-02-27 53.75 53.96 52.73 53.96 0.0M
2023-02-24 54.97 54.97 52.41 53.58 0.0M
2023-02-23 52.35 55.91 52.25 54.97 0.0M
2023-02-22 53.91 53.91 52.50 52.88 0.0M
2023-02-21 56.50 56.50 53.51 53.91 0.0M
2023-02-17 53.70 57.80 53.58 56.11 0.0M
2023-02-16 56.00 56.00 53.46 53.70 0.0M
2023-02-15 54.59 58.00 52.57 56.95 0.1M
2023-02-14 53.50 54.34 50.00 53.63 0.1M
2023-02-13 48.78 50.00 48.40 48.80 0.0M
2023-02-10 46.48 48.00 46.05 47.59 0.0M
2023-02-09 47.38 48.33 46.00 46.51 0.0M
2023-02-08 47.55 47.78 47.00 47.20 0.0M
2023-02-07 47.32 48.12 46.16 47.74 0.0M
2023-02-06 48.00 48.67 46.55 47.32 0.0M
2023-02-03 48.17 50.60 48.17 49.25 0.0M
2023-02-02 50.35 51.50 49.00 50.10 0.0M
2023-02-01 50.10 51.22 48.02 50.35 0.0M
2023-01-31 49.48 50.44 49.00 50.12 0.0M
2023-01-30 48.50 49.50 48.01 49.48 0.0M
2023-01-27 49.06 49.99 49.00 49.02 0.0M
2023-01-26 48.30 49.44 48.30 48.79 0.0M
2023-01-25 47.81 48.87 47.81 48.26 0.0M
2023-01-24 49.00 49.29 48.80 48.97 0.0M
2023-01-23 49.01 49.66 48.04 49.41 0.0M
2023-01-20 50.08 50.90 47.44 49.06 0.0M
2023-01-19 49.60 50.00 48.68 49.58 0.0M
2023-01-18 48.54 50.00 48.20 49.71 0.0M
2023-01-17 45.12 48.47 45.12 48.00 0.0M
2023-01-13 45.05 45.50 45.05 45.05 0.0M
2023-01-12 44.59 45.57 44.14 45.05 0.0M
2023-01-11 45.20 45.92 44.15 44.89 0.0M
2023-01-10 44.02 45.69 43.33 45.52 0.0M
2023-01-09 42.35 45.16 42.35 44.69 0.0M
2023-01-06 39.48 43.50 39.25 42.33 0.0M
2023-01-05 41.95 41.95 39.25 39.38 0.0M
2023-01-04 42.49 43.95 42.49 42.90 0.0M
2023-01-03 40.43 42.16 40.43 41.91 0.0M