The highest closing price for Gravity (GRVY) last month was $62.30, on January 24. It was down 2.2% for the month. The latest price is $56.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $62.26 | $62.60 | $61.36 | $61.92 | 15,260 |
January 30 2025 | $61.00 | $62.56 | $61.00 | $62.00 | 14,729 |
January 29 2025 | $60.36 | $61.00 | $60.03 | $60.91 | 21,398 |
January 28 2025 | $60.56 | $61.27 | $60.00 | $60.71 | 19,646 |
January 27 2025 | $61.82 | $63.36 | $60.43 | $61.09 | 25,816 |
January 24 2025 | $59.74 | $62.85 | $59.74 | $62.30 | 23,204 |
January 23 2025 | $59.59 | $60.16 | $59.00 | $59.74 | 20,017 |
January 22 2025 | $60.93 | $60.93 | $59.78 | $59.78 | 10,568 |
January 21 2025 | $60.11 | $61.00 | $59.52 | $61.00 | 13,169 |
January 17 2025 | $61.58 | $61.79 | $60.15 | $60.20 | 17,362 |
January 16 2025 | $62.06 | $62.23 | $61.22 | $61.64 | 18,054 |
January 15 2025 | $61.57 | $62.19 | $60.65 | $62.17 | 17,460 |
January 14 2025 | $60.20 | $61.15 | $59.60 | $60.99 | 14,054 |
January 13 2025 | $59.03 | $60.20 | $58.50 | $60.14 | 37,311 |
January 10 2025 | $62.00 | $62.00 | $60.06 | $60.06 | 35,064 |
January 08 2025 | $60.47 | $62.09 | $59.61 | $62.09 | 21,299 |
January 07 2025 | $61.31 | $61.37 | $59.76 | $60.61 | 23,082 |
January 06 2025 | $62.13 | $63.00 | $61.00 | $61.38 | 12,994 |
January 03 2025 | $61.21 | $62.33 | $60.72 | $61.89 | 19,183 |
January 02 2025 | $63.31 | $63.31 | $60.80 | $61.58 | 43,483 |
Daily pricing data for Gravity dates back to 2/8/2005, and may be incomplete.
