GRAVITY American Depository Shares Stock Price History
NASDAQ: GRVYTechnologyEDP ServicesUSD
66.87-0.31 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRVY price history at a glance
The price history for GRAVITY American Depository Shares (GRVY) on this page begins on February 7, 2005, when the stock closed at $47.12; it most recently closed at $66.87 on October 5, 2026. The highest price in this record is $239.90, reached on December 21, 2020; the latest close is 72.1% below that peak. Across the 20 complete calendar years in the table, GRVY finished higher in 6 and lower in 14. Its best year was 2017 (+795.7%) and its worst was 2008 (-83.6%).
Over roughly 22 years the share price changed +41.9%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, GRVY has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $239.90
- Date of high
- Dec 21, 2020
- Low since 2005
- $1.44
- Date of low
- Nov 10, 2008
- 52-week high
- $76.00
- 52-week low
- $54.54
- IPO year
- 2005
- Last close
- $66.87
GRVY returns
1 week
-2.38%
1 month
-7.84%
3 months
+4.81%
6 months
+10.36%
Year to date
+15.55%
1 year
+10.42%
3 years
+3.32%
5 years
-28.63%
GRVY price return, excluding dividends.
GRVY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.87 | +14.11% |
| 2025 | 58.60 | -5.32% |
| 2024 | 61.89 | -11.03% |
| 2023 | 69.56 | +72.52% |
| 2022 | 40.32 | -40.81% |
| 2021 | 68.12 | -62.31% |
| 2020 | 180.74 | +373.76% |
| 2019 | 38.15 | -17.96% |
| 2018 | 46.50 | -1.59% |
| 2017 | 47.25 | +795.73% |
| 2016 | 5.28 | +233.86% |
| 2015 | 1.58 | -31.90% |
| 2014 | 2.32 | -40.82% |
| 2013 | 3.92 | -27.41% |
| 2012 | 5.40 | -6.90% |
| 2011 | 5.80 | -15.20% |
| 2010 | 6.84 | +4.91% |
| 2009 | 6.52 | +196.36% |
| 2008 | 2.20 | -83.58% |
| 2007 | 13.40 | -42.74% |
| 2006 | 23.40 | -18.75% |
| 2005* | 28.80 | -38.88% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
GRVY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 67.50 | 67.50 | 66.54 | 66.87 | -0.46% | |
| 66.25 | 67.18 | 66.00 | 67.18 | -0.36% | |
| 67.40 | 67.65 | 66.77 | 67.42 | -0.24% | |
| 67.84 | 68.22 | 67.18 | 67.58 | -0.87% | |
| 68.50 | 69.00 | 67.71 | 68.17 | -0.48% | |
| 68.50 | 69.12 | 67.75 | 68.50 | +0.91% | |
| 67.69 | 68.18 | 65.90 | 67.88 | +1.63% | |
| 67.77 | 68.68 | 66.79 | 66.79 | -1.39% | |
| 66.78 | 67.91 | 66.35 | 67.73 | +1.38% | |
| 66.00 | 67.39 | 66.00 | 66.81 | +0.45% | |
| 67.82 | 68.00 | 66.51 | 66.51 | -1.54% | |
| 67.25 | 68.79 | 66.00 | 67.55 | +0.12% | |
| 67.35 | 67.92 | 67.00 | 67.47 | -1.76% | |
| 70.00 | 70.00 | 67.98 | 68.68 | -1.34% | |
| 71.00 | 71.00 | 69.17 | 69.61 | +0.37% | |
| 70.13 | 70.48 | 69.09 | 69.35 | -1.63% | |
| 70.43 | 71.40 | 70.00 | 70.50 | -0.04% | |
| 71.10 | 71.95 | 69.01 | 70.53 | -1.05% | |
| 72.57 | 72.89 | 70.53 | 71.28 | -1.36% | |
| 71.69 | 73.50 | 71.39 | 72.26 | +1.36% | |
| 70.23 | 75.00 | 70.23 | 71.29 | +0.73% | |
| 72.99 | 72.99 | 70.12 | 70.77 | -2.47% | |
| 72.29 | 73.78 | 72.00 | 72.56 | 0.00% | |
| 73.00 | 73.50 | 71.28 | 72.56 | -0.59% | |
| 73.00 | 73.00 | 71.00 | 72.99 | +0.21% | |
| 72.45 | 73.15 | 72.10 | 72.84 | +1.35% | |
| 72.46 | 72.88 | 71.60 | 71.87 | -1.41% | |
| 72.71 | 73.32 | 72.10 | 72.90 | -0.95% | |
| 75.04 | 76.00 | 73.50 | 73.60 | -2.08% | |
| 72.58 | 75.50 | 72.58 | 75.16 | +2.92% | |
| 73.09 | 74.50 | 72.50 | 73.03 | -0.59% | |
| 72.99 | 74.00 | 72.50 | 73.46 | +0.53% | |
| 72.30 | 74.00 | 72.28 | 73.07 | +1.08% | |
| 71.34 | 72.46 | 71.01 | 72.29 | +1.57% | |
| 70.91 | 71.78 | 70.25 | 71.17 | +1.31% | |
| 69.89 | 71.35 | 69.31 | 70.25 | +1.37% | |
| 71.65 | 71.80 | 69.30 | 69.30 | -2.10% | |
| 69.00 | 71.08 | 68.36 | 70.79 | +2.59% | |
| 70.79 | 70.79 | 68.26 | 69.00 | -1.96% | |
| 68.06 | 71.39 | 68.06 | 70.38 | -1.65% | |
| 69.90 | 71.88 | 69.88 | 71.56 | +1.62% | |
| 70.43 | 71.24 | 69.00 | 70.42 | +0.61% | |
| 68.03 | 71.35 | 68.03 | 69.99 | +1.01% | |
| 68.12 | 70.14 | 67.47 | 69.29 | +1.72% | |
| 66.00 | 70.62 | 65.11 | 68.12 | +11.43% | |
| 62.44 | 63.00 | 60.73 | 61.13 | -1.72% | |
| 63.17 | 63.36 | 62.13 | 62.20 | -0.81% | |
| 62.18 | 63.52 | 61.70 | 62.71 | +1.51% | |
| 62.05 | 62.25 | 61.01 | 61.78 | -0.27% | |
| 62.60 | 62.90 | 61.63 | 61.95 | 0.00% | |
| 62.90 | 62.90 | 61.44 | 61.95 | +0.65% | |
| 62.31 | 62.90 | 61.15 | 61.55 | -0.73% | |
| 61.40 | 63.00 | 61.00 | 62.00 | +0.10% | |
| 62.00 | 63.00 | 61.50 | 61.94 | +0.72% | |
| 60.02 | 62.63 | 60.01 | 61.50 | +2.16% | |
| 60.76 | 61.50 | 60.08 | 60.20 | -1.60% | |
| 62.20 | 63.00 | 60.70 | 61.18 | -1.67% | |
| 62.00 | 63.00 | 61.75 | 62.22 | +0.47% | |
| 62.00 | 62.57 | 61.38 | 61.93 | -0.08% | |
| 62.76 | 63.00 | 60.82 | 61.98 | -0.74% | |
| 64.00 | 64.00 | 61.98 | 62.44 | -1.67% | |
| 62.60 | 64.00 | 62.60 | 63.50 | +2.09% | |
| 63.80 | 63.80 | 62.20 | 62.20 | -1.58% | |
| 63.69 | 65.24 | 63.20 | 63.20 | -0.94% | |
| 64.68 | 65.00 | 63.37 | 63.80 | -0.25% | |
| 62.90 | 64.80 | 61.93 | 63.96 | +1.15% | |
| 63.00 | 63.53 | 61.80 | 63.23 | -0.02% | |
| 64.71 | 64.71 | 62.76 | 63.24 | -2.27% | |
| 65.10 | 68.40 | 63.77 | 64.71 | -1.33% | |
| 65.40 | 66.50 | 64.17 | 65.58 | -0.02% | |
| 66.98 | 67.78 | 65.15 | 65.59 | -2.32% | |
| 68.56 | 69.00 | 67.10 | 67.15 | -2.06% | |
| 67.03 | 69.25 | 65.21 | 68.56 | +1.89% | |
| 66.20 | 68.58 | 65.70 | 67.29 | +0.70% | |
| 67.82 | 68.20 | 66.50 | 66.82 | -1.94% | |
| 69.76 | 71.18 | 67.90 | 68.14 | -2.32% | |
| 66.57 | 70.24 | 65.97 | 69.76 | +4.70% | |
| 66.52 | 71.99 | 65.66 | 66.63 | +1.69% | |
| 58.40 | 67.50 | 57.50 | 65.52 | +15.23% | |
| 57.40 | 58.48 | 56.86 | 56.86 | -0.18% | |
| 56.60 | 57.30 | 56.60 | 56.96 | +0.73% | |
| 56.81 | 59.29 | 56.24 | 56.55 | -0.30% | |
| 57.05 | 58.00 | 56.25 | 56.72 | +0.02% | |
| 58.70 | 58.70 | 56.25 | 56.71 | -0.82% | |
| 57.40 | 58.45 | 56.79 | 57.18 | -0.38% | |
| 58.46 | 58.80 | 56.92 | 57.40 | -1.90% | |
| 58.64 | 58.65 | 57.86 | 58.51 | +0.55% | |
| 61.00 | 61.00 | 58.09 | 58.19 | -3.95% | |
| 63.00 | 63.00 | 56.27 | 60.58 | -2.60% | |
| 64.12 | 64.93 | 62.05 | 62.20 | -3.55% | |
| 65.80 | 66.24 | 64.20 | 64.49 | -2.80% | |
| 64.03 | 66.61 | 64.00 | 66.35 | +3.14% | |
| 63.16 | 64.74 | 62.50 | 64.33 | +1.87% | |
| 62.28 | 63.66 | 62.28 | 63.15 | +0.80% | |
| 63.36 | 63.83 | 62.30 | 62.65 | -0.70% | |
| 63.20 | 63.99 | 62.00 | 63.09 | +0.98% | |
| 62.14 | 63.21 | 61.67 | 62.48 | +0.69% | |
| 63.00 | 64.50 | 61.63 | 62.05 | -2.07% | |
| 62.36 | 63.80 | 61.69 | 63.36 | +0.38% | |
| 62.04 | 63.91 | 62.04 | 63.12 | +0.10% | |
| 62.38 | 63.32 | 61.50 | 63.06 | +0.64% | |
| 63.28 | 63.79 | 62.45 | 62.66 | -0.30% | |
| 62.11 | 63.20 | 61.99 | 62.85 | +0.22% | |
| 62.67 | 62.97 | 61.50 | 62.71 | 0.00% | |
| 64.00 | 64.00 | 61.87 | 62.71 | -1.95% | |
| 65.55 | 65.55 | 62.31 | 63.96 | -2.29% | |
| 62.25 | 66.53 | 62.25 | 65.46 | +8.00% | |
| 61.98 | 61.99 | 60.35 | 60.61 | -2.24% | |
| 63.00 | 63.20 | 62.00 | 62.00 | -2.01% | |
| 63.42 | 63.56 | 62.20 | 63.27 | +2.03% | |
| 62.17 | 63.80 | 61.50 | 62.01 | +0.18% | |
| 61.50 | 62.44 | 61.50 | 61.90 | +0.85% | |
| 60.50 | 62.03 | 60.50 | 61.38 | +1.19% | |
| 61.59 | 61.59 | 60.00 | 60.66 | -1.21% | |
| 61.61 | 62.16 | 60.48 | 61.40 | +0.66% | |
| 62.29 | 63.19 | 61.00 | 61.00 | -2.90% | |
| 61.90 | 67.00 | 61.89 | 62.82 | +1.11% | |
| 64.89 | 64.89 | 61.52 | 62.13 | -5.25% | |
| 65.75 | 67.00 | 65.16 | 65.57 | -0.27% | |
| 62.78 | 66.05 | 62.78 | 65.75 | +1.12% | |
| 62.50 | 65.60 | 62.50 | 65.02 | +3.22% | |
| 62.93 | 64.58 | 62.36 | 62.99 | +2.14% | |
| 60.85 | 62.44 | 60.80 | 61.67 | +1.33% | |
| 61.91 | 61.91 | 60.80 | 60.86 | +0.50% | |
| 60.81 | 61.52 | 60.50 | 60.56 | -1.17% | |
| 60.58 | 61.70 | 60.42 | 61.28 | +1.14% | |
| 61.40 | 61.50 | 60.30 | 60.59 | -2.01% | |
| 61.47 | 62.17 | 61.47 | 61.83 | +0.37% | |
| 61.33 | 62.55 | 61.32 | 61.60 | +1.87% | |
| 61.00 | 61.50 | 60.01 | 60.47 | -1.51% | |
| 62.98 | 62.98 | 61.30 | 61.40 | -2.79% | |
| 61.66 | 63.50 | 61.24 | 63.16 | +0.94% | |
| 61.85 | 63.50 | 60.73 | 62.57 | +0.98% | |
| 61.49 | 62.16 | 61.28 | 61.96 | +1.04% | |
| 61.00 | 63.00 | 60.97 | 61.32 | -0.13% | |
| 62.30 | 62.50 | 61.28 | 61.40 | -1.06% | |
| 61.65 | 63.50 | 61.20 | 62.06 | +0.08% | |
| 61.90 | 63.35 | 61.87 | 62.01 | -1.07% | |
| 62.90 | 63.50 | 62.00 | 62.68 | +0.45% | |
| 61.30 | 63.94 | 61.01 | 62.40 | +2.30% | |
| 60.38 | 61.99 | 59.76 | 61.00 | -0.16% | |
| 61.25 | 62.00 | 60.66 | 61.10 | -0.16% | |
| 59.87 | 61.70 | 59.75 | 61.20 | +1.81% | |
| 60.05 | 61.30 | 59.14 | 60.11 | -1.26% | |
| 60.42 | 61.67 | 59.43 | 60.88 | +0.76% | |
| 61.04 | 61.04 | 59.82 | 60.42 | -0.30% | |
| 62.01 | 62.01 | 60.51 | 60.60 | -2.48% | |
| 61.89 | 62.49 | 61.00 | 62.14 | -0.46% | |
| 62.00 | 63.50 | 61.70 | 62.43 | -0.79% | |
| 63.02 | 64.00 | 60.49 | 62.93 | -0.32% | |
| 62.50 | 66.90 | 62.00 | 63.13 | -0.39% | |
| 64.75 | 65.50 | 62.71 | 63.38 | -1.28% | |
| 62.64 | 64.63 | 62.34 | 64.20 | +2.49% | |
| 64.50 | 64.50 | 62.50 | 62.64 | -3.36% | |
| 64.99 | 65.95 | 64.00 | 64.82 | -0.31% | |
| 66.25 | 67.00 | 64.23 | 65.02 | -2.56% | |
| 65.30 | 67.00 | 65.30 | 66.73 | +2.85% | |
| 63.96 | 65.15 | 63.96 | 64.88 | +2.59% | |
| 62.95 | 64.00 | 62.10 | 63.24 | -0.43% | |
| 64.05 | 64.13 | 62.00 | 63.51 | -1.72% | |
| 65.00 | 66.00 | 64.23 | 64.62 | -0.97% | |
| 65.18 | 65.45 | 64.35 | 65.25 | -1.18% | |
| 64.74 | 66.50 | 63.76 | 66.03 | +2.37% | |
| 66.40 | 66.40 | 62.05 | 64.50 | -2.71% | |
| 65.09 | 69.78 | 63.00 | 66.30 | -0.30% | |
| 70.01 | 70.01 | 63.12 | 66.50 | -0.27% | |
| 70.00 | 70.00 | 65.05 | 66.68 | -4.76% | |
| 67.78 | 70.10 | 67.78 | 70.01 | +2.59% | |
| 70.21 | 70.98 | 67.93 | 68.24 | -4.10% | |
| 72.99 | 73.50 | 69.75 | 71.16 | -2.49% | |
| 71.97 | 73.36 | 68.00 | 72.98 | +0.80% | |
| 71.73 | 74.75 | 71.73 | 72.40 | +0.25% | |
| 72.26 | 72.95 | 69.63 | 72.22 | +0.35% | |
| 69.00 | 72.95 | 67.01 | 71.97 | +3.49% | |
| 67.90 | 71.00 | 67.55 | 69.54 | +1.18% | |
| 67.80 | 69.50 | 66.20 | 68.73 | +1.37% | |
| 65.80 | 68.07 | 65.18 | 67.80 | +2.73% | |
| 65.02 | 66.50 | 64.50 | 66.00 | +2.40% | |
| 63.51 | 65.41 | 63.34 | 64.45 | +0.94% | |
| 63.47 | 63.85 | 62.24 | 63.85 | +1.11% | |
| 61.52 | 63.74 | 61.52 | 63.15 | +2.25% | |
| 61.15 | 62.17 | 61.09 | 61.76 | +1.10% | |
| 60.37 | 61.39 | 59.47 | 61.09 | -0.03% | |
| 62.25 | 62.25 | 60.10 | 61.11 | -1.82% | |
| 62.15 | 62.98 | 61.85 | 62.24 | -0.45% | |
| 62.46 | 63.52 | 62.00 | 62.52 | -0.57% | |
| 63.59 | 64.50 | 62.00 | 62.88 | +1.39% | |
| 57.06 | 64.50 | 56.49 | 62.02 | +8.29% | |
| 57.46 | 57.72 | 57.00 | 57.27 | -0.42% | |
| 57.80 | 58.55 | 57.30 | 57.51 | -0.69% | |
| 58.27 | 58.85 | 57.80 | 57.91 | -1.04% | |
| 59.00 | 59.00 | 58.20 | 58.52 | -1.32% | |
| 58.25 | 59.30 | 58.13 | 59.30 | +1.19% | |
| 57.83 | 59.39 | 57.83 | 58.60 | +1.26% | |
| 56.58 | 57.90 | 56.58 | 57.87 | +2.28% | |
| 56.76 | 57.66 | 56.22 | 56.58 | -1.29% | |
| 57.06 | 58.00 | 56.53 | 57.32 | -0.66% | |
| 57.00 | 57.80 | 56.80 | 57.70 | +1.32% | |
| 56.80 | 57.20 | 56.31 | 56.95 | +1.24% | |
| 56.27 | 56.27 | 55.80 | 56.25 | -0.71% | |
| 57.00 | 57.98 | 56.27 | 56.65 | -0.87% | |
| 56.50 | 57.20 | 55.25 | 57.15 | +1.08% | |
| 56.19 | 57.05 | 55.67 | 56.54 | +1.51% | |
| 55.69 | 55.99 | 54.54 | 55.70 | -0.30% | |
| 56.34 | 56.50 | 55.18 | 55.87 | -0.92% | |
| 57.57 | 57.57 | 55.89 | 56.39 | -2.37% | |
| 55.93 | 58.46 | 55.90 | 57.76 | +2.23% | |
| 55.71 | 56.59 | 55.10 | 56.50 | +0.43% | |
| 56.66 | 56.75 | 55.96 | 56.26 | -0.71% | |
| 56.76 | 57.15 | 55.79 | 56.66 | +1.09% | |
| 57.23 | 57.23 | 55.00 | 56.05 | -1.30% | |
| 57.35 | 58.44 | 56.79 | 56.79 | -2.29% | |
| 58.20 | 58.37 | 57.73 | 58.12 | -0.55% | |
| 57.58 | 59.00 | 56.50 | 58.44 | +1.92% | |
| 57.09 | 57.48 | 56.50 | 57.34 | +0.44% | |
| 57.43 | 57.66 | 56.55 | 57.09 | -0.64% | |
| 57.51 | 57.55 | 57.19 | 57.46 | +0.05% | |
| 56.90 | 57.93 | 56.50 | 57.43 | +0.93% | |
| 57.49 | 58.10 | 56.90 | 56.90 | -1.03% | |
| 56.51 | 58.14 | 56.39 | 57.49 | +1.68% | |
| 55.75 | 57.46 | 55.75 | 56.54 | +0.95% | |
| 56.89 | 57.55 | 55.69 | 56.01 | -1.55% | |
| 57.17 | 57.49 | 56.63 | 56.89 | -0.37% | |
| 57.51 | 57.69 | 56.75 | 57.10 | -0.45% | |
| 58.04 | 58.55 | 57.10 | 57.36 | -1.27% | |
| 58.20 | 59.51 | 57.69 | 58.10 | -1.16% | |
| 60.00 | 60.00 | 58.26 | 58.78 | -0.96% | |
| 59.50 | 60.00 | 59.11 | 59.35 | -0.37% | |
| 59.15 | 60.50 | 59.05 | 59.57 | +0.25% | |
| 59.98 | 59.98 | 59.05 | 59.42 | +0.75% | |
| 58.15 | 59.95 | 57.81 | 58.98 | +1.46% | |
| 57.50 | 58.76 | 57.50 | 58.13 | +0.47% | |
| 57.93 | 58.20 | 57.04 | 57.86 | -0.12% | |
| 58.15 | 58.51 | 57.45 | 57.93 | -0.50% | |
| 58.05 | 58.67 | 57.66 | 58.22 | +0.60% | |
| 57.52 | 58.98 | 57.00 | 57.87 | +0.63% | |
| 58.00 | 58.50 | 57.25 | 57.51 | -1.25% | |
| 59.00 | 59.77 | 58.00 | 58.24 | -1.57% | |
| 60.00 | 60.26 | 59.17 | 59.17 | -0.55% | |
| 59.99 | 60.86 | 59.43 | 59.50 | -0.02% | |
| 58.28 | 60.09 | 58.28 | 59.51 | +2.11% | |
| 58.17 | 58.89 | 57.81 | 58.28 | -0.12% | |
| 58.76 | 58.97 | 57.69 | 58.35 | -0.82% | |
| 58.41 | 58.83 | 58.08 | 58.83 | +1.31% | |
| 58.40 | 59.13 | 57.54 | 58.07 | -0.65% | |
| 57.48 | 59.26 | 56.60 | 58.45 | +1.35% | |
| 59.00 | 59.00 | 57.52 | 57.67 | -2.22% | |
| 59.50 | 60.00 | 58.57 | 58.98 | +0.24% | |
| 60.04 | 60.10 | 58.53 | 58.84 | -1.95% | |
| 59.72 | 60.51 | 59.33 | 60.01 | +0.79% | |
| 60.91 | 61.00 | 58.85 | 59.54 | -1.68% | |
| 61.05 | 61.19 | 60.32 | 60.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRVY chart for longer ranges.