Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ Vereinigte Staaten →
7.74
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 22.68 23.04 22.05 22.24 12.2M
2024-12-30 22.50 22.79 21.97 22.50 2.0M
2024-12-27 23.08 24.16 22.58 22.70 3.8M
2024-12-26 20.53 21.19 20.47 21.07 0.7M
2024-12-24 20.42 20.79 20.27 20.53 0.4M
2024-12-23 20.43 20.69 20.17 20.42 0.8M
2024-12-20 19.85 20.92 19.60 20.50 1.4M
2024-12-19 19.40 20.43 19.40 20.41 1.0M
2024-12-18 20.08 20.18 19.06 19.31 0.7M
2024-12-17 19.56 20.15 19.42 19.82 0.7M
2024-12-16 19.16 19.66 19.04 19.56 0.3M
2024-12-13 19.35 19.46 18.82 19.12 0.5M
2024-12-12 19.97 19.97 19.27 19.46 0.6M
2024-12-11 19.96 20.02 19.61 19.63 0.5M
2024-12-10 19.28 20.34 19.07 20.00 0.9M
2024-12-09 19.08 19.62 18.99 19.17 0.6M
2024-12-06 18.58 19.09 18.55 19.02 0.5M
2024-12-05 18.65 18.92 18.39 18.41 0.4M
2024-12-04 18.45 18.86 18.22 18.66 0.8M
2024-12-03 18.51 18.58 18.02 18.31 0.6M
2024-12-02 18.37 18.72 18.15 18.58 0.5M
2024-11-29 19.13 19.13 18.28 18.30 0.3M
2024-11-27 19.32 19.43 18.77 19.01 0.8M
2024-11-26 18.76 19.26 18.37 19.22 0.7M
2024-11-25 18.49 19.00 18.28 18.90 0.9M
2024-11-22 17.86 18.29 17.69 18.26 0.6M
2024-11-21 16.96 17.79 16.72 17.71 0.7M
2024-11-20 16.55 16.95 16.41 16.81 0.7M
2024-11-19 15.67 16.80 15.63 16.60 1.3M
2024-11-18 16.27 16.54 15.83 15.88 0.7M
2024-11-15 17.13 17.28 16.23 16.25 1.1M
2024-11-14 18.05 18.23 16.94 17.03 1.3M
2024-11-13 18.24 18.73 17.70 18.08 2.9M
2024-11-12 19.49 19.86 19.00 19.12 0.3M
2024-11-11 18.21 19.79 18.15 19.61 0.8M
2024-11-08 17.70 18.01 17.56 18.00 0.5M
2024-11-07 17.11 17.94 16.88 17.67 0.5M
2024-11-06 16.69 17.03 16.48 16.98 0.8M
2024-11-05 15.64 16.20 15.54 16.02 0.4M
2024-11-04 15.23 16.23 15.23 15.62 0.8M
2024-11-01 17.66 17.66 15.22 15.24 1.0M
2024-10-31 15.86 16.07 15.67 15.92 0.6M
2024-10-30 16.18 16.29 15.90 15.93 0.7M
2024-10-29 16.05 16.32 16.05 16.20 0.6M
2024-10-28 15.83 16.08 15.74 16.04 0.4M
2024-10-25 15.52 15.80 15.39 15.64 0.3M
2024-10-24 15.52 15.57 15.15 15.47 0.6M
2024-10-23 15.56 15.63 15.12 15.44 0.2M
2024-10-22 15.45 15.73 15.41 15.65 0.3M
2024-10-21 15.52 15.65 15.35 15.54 0.2M
2024-10-18 15.51 15.69 15.39 15.59 0.2M
2024-10-17 15.48 15.51 15.18 15.42 0.2M
2024-10-16 15.31 15.63 15.28 15.50 0.2M
2024-10-15 14.83 15.45 14.83 15.31 0.3M
2024-10-14 14.91 15.14 14.81 14.94 0.2M
2024-10-11 14.50 14.87 14.48 14.78 0.1M
2024-10-10 14.38 14.60 14.20 14.46 0.2M
2024-10-09 14.90 15.11 14.51 14.56 0.3M
2024-10-08 14.15 14.93 14.14 14.90 0.2M
2024-10-07 14.28 14.30 14.03 14.13 0.2M
2024-10-04 14.26 14.42 14.21 14.33 0.2M
2024-10-03 14.04 14.14 13.88 14.11 0.2M
2024-10-02 13.87 14.24 13.77 14.17 0.1M
2024-10-01 13.96 14.09 13.80 13.96 0.2M
2024-09-30 13.89 14.03 13.65 14.00 0.3M
2024-09-27 14.17 14.49 13.92 14.05 0.2M
2024-09-26 14.00 14.22 13.79 14.01 0.3M
2024-09-25 13.80 14.01 13.70 13.72 0.2M
2024-09-24 13.65 13.95 13.56 13.80 0.2M
2024-09-23 13.37 13.61 13.29 13.60 0.2M
2024-09-20 13.50 13.56 13.23 13.29 0.6M
2024-09-19 13.72 13.76 13.30 13.47 0.4M
2024-09-18 13.79 13.96 13.25 13.39 1.0M
2024-09-17 13.96 14.09 13.59 13.82 0.3M
2024-09-16 13.90 14.18 13.82 13.93 0.3M
2024-09-13 14.22 14.22 13.72 13.90 0.3M
2024-09-12 14.16 14.28 14.02 14.05 0.1M
2024-09-11 14.53 14.53 13.97 14.03 0.2M
2024-09-10 14.21 14.67 14.01 14.60 0.3M
2024-09-09 13.87 14.36 13.87 14.23 0.4M
2024-09-06 14.21 14.37 13.49 13.75 0.3M
2024-09-05 13.69 14.08 13.63 14.06 0.3M
2024-09-04 13.42 13.63 13.20 13.61 0.2M
2024-09-03 13.78 13.92 13.40 13.46 0.2M
2024-08-30 14.11 14.20 13.68 13.92 0.4M
2024-08-29 13.65 14.24 13.47 14.04 0.6M
2024-08-28 13.50 13.76 13.45 13.48 0.6M
2024-08-27 13.75 13.83 13.33 13.53 0.8M
2024-08-26 13.99 14.16 13.77 13.80 0.3M
2024-08-23 13.74 13.94 13.60 13.91 0.2M
2024-08-22 13.91 14.12 13.63 13.64 0.2M
2024-08-21 13.48 13.98 13.48 13.92 0.2M
2024-08-20 13.45 14.11 13.24 13.55 0.4M
2024-08-19 13.41 13.61 13.30 13.48 0.2M
2024-08-16 13.46 13.72 13.35 13.42 0.2M
2024-08-15 13.20 13.53 13.07 13.43 0.2M
2024-08-14 13.31 13.33 12.90 12.93 0.2M
2024-08-13 12.85 13.48 12.72 13.37 0.3M
2024-08-12 13.28 13.35 12.69 12.78 0.3M
2024-08-09 13.33 13.41 13.13 13.33 0.3M
2024-08-08 13.80 13.80 13.20 13.29 0.5M
2024-08-07 13.75 14.17 13.66 13.73 0.5M
2024-08-06 13.38 13.92 13.27 13.50 0.6M
2024-08-05 13.16 13.63 12.81 13.34 0.9M
2024-08-02 13.50 14.66 13.13 13.84 1.3M
2024-08-01 12.97 13.10 12.06 12.25 0.4M
2024-07-31 13.10 13.29 12.81 12.90 0.5M
2024-07-30 12.86 13.16 11.95 13.08 0.4M
2024-07-29 12.75 12.85 12.56 12.73 0.2M
2024-07-26 12.64 13.03 12.52 12.71 0.5M
2024-07-25 12.00 12.60 11.93 12.47 0.3M
2024-07-24 11.96 12.24 11.92 11.99 0.2M
2024-07-23 11.88 12.17 11.79 12.08 0.3M
2024-07-22 12.00 12.11 11.74 11.95 0.2M
2024-07-19 11.98 12.05 11.62 11.99 0.3M
2024-07-18 11.83 12.32 11.83 11.99 0.4M
2024-07-17 11.96 12.03 11.69 11.95 0.5M
2024-07-16 11.48 11.86 11.48 11.81 0.4M
2024-07-15 11.02 11.49 10.90 11.30 0.3M
2024-07-12 10.80 11.07 10.65 11.02 0.6M
2024-07-11 10.54 10.81 10.42 10.70 0.3M
2024-07-10 10.42 10.42 10.15 10.29 0.2M
2024-07-09 10.58 10.75 10.33 10.35 0.3M
2024-07-08 10.58 10.68 10.44 10.61 0.2M
2024-07-05 10.45 10.53 10.31 10.48 0.2M
2024-07-03 10.61 10.67 10.37 10.53 0.2M
2024-07-02 10.37 10.62 10.22 10.57 0.3M
2024-07-01 10.43 10.60 10.24 10.35 0.3M
2024-06-28 10.33 10.59 10.28 10.51 0.9M
2024-06-27 10.09 10.23 10.00 10.22 0.2M
2024-06-26 10.03 10.18 9.94 10.07 0.2M
2024-06-25 10.24 10.24 10.01 10.13 0.3M
2024-06-24 10.19 10.38 10.13 10.26 0.4M
2024-06-21 9.84 10.21 9.76 10.19 0.7M
2024-06-20 9.55 10.19 9.53 9.90 0.4M
2024-06-18 9.61 9.79 9.33 9.54 0.6M
2024-06-17 9.40 9.67 9.11 9.63 0.5M
2024-06-14 9.30 9.54 9.21 9.45 0.2M
2024-06-13 9.79 9.82 9.33 9.43 0.2M
2024-06-12 10.04 10.28 9.75 9.77 0.6M
2024-06-11 9.71 9.84 9.54 9.77 0.3M
2024-06-10 9.51 10.02 9.51 9.75 0.4M
2024-06-07 9.53 9.71 9.46 9.53 0.2M
2024-06-06 9.37 9.76 9.33 9.56 0.5M
2024-06-05 9.19 9.49 9.15 9.42 0.5M
2024-06-04 9.20 9.38 9.07 9.08 0.4M
2024-06-03 9.67 9.67 9.22 9.29 0.3M
2024-05-31 9.55 9.71 9.19 9.50 0.6M
2024-05-30 9.93 9.93 9.53 9.60 0.3M
2024-05-29 10.04 10.16 9.85 9.90 0.3M
2024-05-28 10.34 10.42 10.14 10.20 0.3M
2024-05-24 10.42 10.42 10.13 10.27 0.3M
2024-05-23 10.15 10.35 10.06 10.17 0.6M
2024-05-22 10.15 10.26 10.01 10.09 0.2M
2024-05-21 10.18 10.30 10.07 10.21 0.2M
2024-05-20 10.23 10.30 10.08 10.20 0.3M
2024-05-17 10.51 10.51 10.14 10.22 0.3M
2024-05-16 10.48 10.65 10.42 10.48 0.2M
2024-05-15 10.53 10.57 10.32 10.46 0.3M
2024-05-14 10.31 10.42 10.23 10.38 0.3M
2024-05-13 10.37 10.37 10.05 10.15 0.2M
2024-05-10 10.48 10.51 10.19 10.23 0.3M
2024-05-09 10.87 10.87 10.43 10.52 0.4M
2024-05-08 10.71 11.12 10.67 11.00 0.2M
2024-05-07 10.62 10.91 10.49 10.87 0.4M
2024-05-06 10.07 10.69 10.07 10.62 0.5M
2024-05-03 10.00 10.12 9.42 10.07 0.6M
2024-05-02 9.94 10.23 9.76 9.84 0.5M
2024-05-01 9.85 10.09 9.73 9.91 0.3M
2024-04-30 9.75 9.94 9.63 9.77 0.8M
2024-04-29 9.94 10.11 9.76 9.82 0.5M
2024-04-26 10.00 10.09 9.84 9.93 0.2M
2024-04-25 10.02 10.02 9.84 9.94 0.3M
2024-04-24 10.34 10.60 10.16 10.24 0.2M
2024-04-23 10.38 10.63 10.36 10.42 0.2M
2024-04-22 10.37 10.52 10.27 10.38 0.2M
2024-04-19 10.19 10.51 10.19 10.36 0.3M
2024-04-18 10.22 10.52 10.06 10.23 0.6M
2024-04-17 10.57 10.57 10.19 10.20 0.4M
2024-04-16 10.55 10.84 10.45 10.53 0.6M
2024-04-15 11.01 11.01 10.55 10.64 0.9M
2024-04-12 11.01 11.14 10.76 10.90 0.5M
2024-04-11 11.50 11.60 11.08 11.15 0.4M
2024-04-10 11.52 11.95 11.28 11.43 0.3M
2024-04-09 11.74 12.07 11.69 11.92 0.2M
2024-04-08 11.77 12.03 11.62 11.75 0.2M
2024-04-05 11.65 11.82 11.45 11.68 0.3M
2024-04-04 12.36 12.36 11.64 11.65 0.2M
2024-04-03 11.69 12.25 11.65 12.18 0.4M
2024-04-02 11.74 11.90 11.63 11.83 0.4M
2024-04-01 12.33 12.33 11.90 11.94 0.2M
2024-03-28 12.27 12.49 12.19 12.29 0.2M
2024-03-27 11.89 12.29 11.83 12.24 0.3M
2024-03-26 12.46 12.51 11.64 11.71 0.6M
2024-03-25 12.25 12.51 12.15 12.37 0.3M
2024-03-22 12.99 12.99 12.17 12.21 0.3M
2024-03-21 12.92 13.13 12.80 12.95 0.3M
2024-03-20 12.72 13.15 12.52 13.00 0.2M
2024-03-19 12.60 12.95 12.54 12.85 0.2M
2024-03-18 12.58 12.99 12.58 12.69 0.3M
2024-03-15 12.25 12.68 12.25 12.57 0.4M
2024-03-14 12.52 12.52 12.10 12.30 0.2M
2024-03-13 12.50 12.83 12.42 12.54 0.2M
2024-03-12 12.48 12.53 12.21 12.50 0.2M
2024-03-11 12.72 13.00 12.38 12.41 0.2M
2024-03-08 12.58 12.93 12.58 12.82 0.3M
2024-03-07 12.47 12.65 12.39 12.43 0.3M
2024-03-06 12.69 12.69 12.28 12.28 0.2M
2024-03-05 12.98 12.98 12.42 12.52 0.2M
2024-03-04 13.27 13.59 13.04 13.10 0.3M
2024-03-01 13.49 13.49 13.09 13.18 0.3M
2024-02-29 14.21 14.30 13.39 13.49 0.8M
2024-02-28 13.63 13.96 13.59 13.96 0.2M
2024-02-27 14.05 14.09 13.76 13.85 0.2M
2024-02-26 14.03 14.56 13.86 13.86 0.3M
2024-02-23 13.05 14.70 12.50 14.17 0.5M
2024-02-22 13.50 13.87 13.50 13.73 0.3M
2024-02-21 13.47 13.54 13.29 13.49 0.2M
2024-02-20 13.79 13.79 13.45 13.54 0.2M
2024-02-16 13.97 14.20 13.71 14.04 0.3M
2024-02-15 13.68 14.18 13.43 14.09 0.3M
2024-02-14 13.12 13.53 13.12 13.47 0.2M
2024-02-13 13.54 13.61 12.90 12.90 0.5M
2024-02-12 14.11 14.30 14.04 14.15 0.2M
2024-02-09 14.03 14.16 13.84 14.05 0.3M
2024-02-08 14.00 14.15 13.81 13.96 0.4M
2024-02-07 14.01 14.18 13.64 13.95 0.4M
2024-02-06 13.38 13.67 13.29 13.65 0.2M
2024-02-05 13.26 13.42 13.19 13.35 0.2M
2024-02-02 13.19 13.53 12.99 13.40 0.3M
2024-02-01 13.08 13.50 13.03 13.35 0.2M
2024-01-31 13.18 13.45 13.02 13.05 0.3M
2024-01-30 13.20 13.22 12.99 13.19 0.1M
2024-01-29 12.84 13.35 12.84 13.33 0.3M
2024-01-26 12.89 13.12 12.56 12.88 0.3M
2024-01-25 13.06 13.06 12.69 12.76 0.4M
2024-01-24 13.19 13.19 12.76 12.79 0.3M
2024-01-23 13.08 13.16 12.95 13.06 0.2M
2024-01-22 12.72 13.00 12.62 12.92 0.4M
2024-01-19 12.70 12.84 12.48 12.61 0.4M
2024-01-18 12.79 12.98 12.52 12.74 0.2M
2024-01-17 12.69 12.82 12.51 12.69 0.3M
2024-01-16 12.75 12.75 12.42 12.59 0.2M
2024-01-12 13.18 13.48 12.96 12.97 0.2M
2024-01-11 13.04 13.20 12.77 12.95 0.2M
2024-01-10 13.18 13.34 12.77 13.05 0.2M
2024-01-09 12.71 13.32 12.67 13.24 0.2M
2024-01-08 12.52 12.99 12.39 12.97 0.2M
2024-01-05 12.48 12.78 12.40 12.42 0.3M
2024-01-04 12.52 12.81 12.43 12.64 0.2M
2024-01-03 12.92 13.00 12.42 12.46 0.3M
2024-01-02 13.25 13.35 12.93 13.11 0.2M