The highest closing price for Gravity (GRVY) last month was $61.41, on March 27. It was up 6.1% for the month. The latest price is $59.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $60.01 | $60.76 | $60.00 | $60.50 | 16,935 |
March 28 2025 | $61.83 | $61.83 | $60.25 | $60.55 | 7,048 |
March 27 2025 | $60.08 | $61.89 | $60.00 | $61.41 | 6,668 |
March 26 2025 | $60.67 | $61.24 | $57.50 | $60.63 | 11,421 |
March 25 2025 | $59.40 | $61.00 | $58.98 | $60.80 | 38,504 |
March 24 2025 | $58.90 | $60.09 | $58.65 | $58.65 | 27,464 |
March 21 2025 | $58.55 | $58.55 | $57.90 | $58.40 | 15,581 |
March 20 2025 | $57.37 | $58.87 | $57.37 | $58.87 | 9,145 |
March 19 2025 | $58.21 | $58.32 | $57.14 | $57.45 | 7,413 |
March 18 2025 | $57.15 | $58.58 | $56.50 | $57.61 | 24,153 |
March 17 2025 | $54.15 | $57.64 | $54.15 | $57.02 | 27,667 |
March 14 2025 | $53.79 | $55.40 | $53.12 | $53.87 | 29,871 |
March 13 2025 | $53.79 | $54.45 | $53.50 | $53.77 | 12,778 |
March 12 2025 | $54.88 | $54.88 | $53.43 | $54.00 | 20,562 |
March 11 2025 | $54.65 | $55.47 | $54.00 | $54.20 | 14,920 |
March 10 2025 | $56.52 | $56.52 | $54.77 | $54.80 | 15,727 |
March 07 2025 | $55.49 | $56.99 | $55.49 | $56.50 | 12,770 |
March 06 2025 | $56.22 | $57.18 | $55.54 | $56.12 | 13,468 |
March 05 2025 | $55.41 | $56.89 | $55.00 | $56.89 | 14,856 |
March 04 2025 | $55.90 | $56.08 | $54.22 | $55.13 | 29,890 |
March 03 2025 | $57.00 | $57.45 | $55.99 | $56.10 | 16,800 |
Daily pricing data for Gravity dates back to 2/8/2005, and may be incomplete.
