The highest closing price for Gravity (GRVY) last month was $69.54, on January 30. It was up 20.2% for the month. The latest price is $65.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $67.90 | $71.00 | $67.55 | $69.54 | 65,961 |
January 29 2026 | $67.80 | $69.50 | $66.20 | $68.73 | 43,319 |
January 28 2026 | $65.80 | $68.07 | $65.18 | $67.80 | 31,963 |
January 27 2026 | $65.02 | $66.50 | $64.50 | $66.00 | 20,954 |
January 26 2026 | $63.51 | $65.41 | $63.34 | $64.45 | 12,040 |
January 23 2026 | $63.47 | $63.85 | $62.24 | $63.85 | 8,820 |
January 22 2026 | $61.52 | $63.74 | $61.52 | $63.15 | 25,011 |
January 21 2026 | $61.15 | $62.17 | $61.09 | $61.76 | 10,171 |
January 20 2026 | $60.37 | $61.39 | $59.47 | $61.09 | 15,174 |
January 16 2026 | $62.25 | $62.25 | $60.10 | $61.11 | 22,592 |
January 15 2026 | $62.15 | $62.98 | $61.85 | $62.24 | 9,497 |
January 14 2026 | $62.46 | $63.52 | $62.00 | $62.52 | 10,117 |
January 13 2026 | $63.59 | $64.50 | $62.00 | $62.88 | 59,605 |
January 12 2026 | $57.06 | $64.50 | $56.49 | $62.02 | 90,085 |
January 09 2026 | $57.46 | $57.72 | $57.00 | $57.27 | 9,091 |
January 08 2026 | $57.80 | $58.55 | $57.30 | $57.51 | 9,326 |
January 07 2026 | $58.27 | $58.85 | $57.80 | $57.91 | 5,646 |
January 06 2026 | $59.00 | $59.00 | $58.20 | $58.52 | 8,618 |
January 05 2026 | $58.25 | $59.30 | $58.13 | $59.30 | 6,600 |
January 02 2026 | $57.83 | $59.39 | $57.83 | $58.60 | 14,481 |
Daily pricing data for Gravity dates back to 2/8/2005, and may be incomplete.
