Grid Dynamics Holdings Inc (GDYN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 6.08333333333 | 12 | 13.03 | 11.741 | 328446 | 12.322856 | CS |
| 4 | 2.3 | 22.0517737296 | 10.43 | 13.03 | 10.15 | 313254 | 11.46303821 | CS |
| 12 | 2.66 | 26.4150943396 | 10.07 | 13.03 | 9.07 | 338136 | 10.44096794 | CS |
| 26 | -0.11 | -0.856697819315 | 12.84 | 14.7 | 9.07 | 332559 | 11.31551664 | CS |
| 52 | 2.46 | 23.9532619279 | 10.27 | 14.7 | 9.07 | 334354 | 11.66417876 | CS |
| 156 | -6.92 | -35.2162849873 | 19.65 | 42.81 | 8.0001 | 504601 | 16.41546126 | CS |
| 260 | 1.63 | 14.6846846847 | 11.1 | 42.81 | 4.61 | 416988 | 15.60889944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 12.73 | 0.02 | 0.16 | 12.75 | 12.85 | 12.56 | 245707 |
| 1722033300 | 12.71 | 0.24 | 1.92 | 12.64 | 13.03 | 12.52 | 509298 |
| 1721946900 | 12.47 | 0.48 | 4.00 | 12 | 12.6 | 11.99 | 334792 |
| 1721860500 | 11.99 | -0.09 | -0.75 | 11.98 | 12.24 | 11.92 | 229139 |
| 1721774100 | 12.08 | 0.13 | 1.09 | 11.88 | 12.17 | 11.79 | 317573 |
| 1721687700 | 11.95 | -0.03 | -0.25 | 12 | 12.105 | 11.741 | 139574 |
| 1721428500 | 11.98 | -0.01 | -0.08 | 11.98 | 12.05 | 11.75 | 272963 |
| 1721342100 | 11.99 | 0.04 | 0.33 | 11.83 | 12.32 | 11.83 | 406073 |
| 1721255700 | 11.95 | 0.14 | 1.19 | 11.96 | 12.03 | 11.69 | 477830 |
| 1721169300 | 11.81 | 0.51 | 4.51 | 11.48 | 11.855 | 11.48 | 366314 |
| 1721082900 | 11.3 | 0.28 | 2.54 | 11.02 | 11.49 | 10.895 | 318070 |
| 1720823700 | 11.02 | 0.32 | 2.99 | 10.8 | 11.07 | 10.65 | 608729 |
| 1720737300 | 10.7 | 0.41 | 3.98 | 10.54 | 10.81 | 10.4508 | 258410 |
| 1720650900 | 10.29 | -0.06 | -0.58 | 10.42 | 10.42 | 10.15 | 158700 |
| 1720564500 | 10.35 | -0.26 | -2.45 | 10.56 | 10.75 | 10.33 | 254676 |
| 1720478100 | 10.61 | 0.13 | 1.24 | 10.58 | 10.68 | 10.44 | 169657 |
| 1720218900 | 10.48 | -0.05 | -0.47 | 10.45 | 10.5325 | 10.31 | 202440 |
| 1720040640 | 10.53 | -0.04 | -0.38 | 10.61 | 10.669 | 10.37 | 175370 |
| 1719959700 | 10.57 | 0.22 | 2.13 | 10.37 | 10.62 | 10.22 | 281509 |
| 1719873300 | 10.35 | -0.16 | -1.52 | 10.43 | 10.6 | 10.235 | 346538 |
| 1719614100 | 10.51 | 0.29 | 2.84 | 10.33 | 10.59 | 10.28 | 864719 |
| 1719527700 | 10.22 | 0.15 | 1.49 | 10.09 | 10.23 | 10 | 248771 |
| 1719441300 | 10.07 | -0.06 | -0.59 | 10.03 | 10.18 | 9.94 | 240234 |
| 1719354900 | 10.13 | -0.13 | -1.27 | 10.24 | 10.24 | 10.01 | 269497 |
| 1719268500 | 10.26 | 0.07 | 0.69 | 10.2 | 10.38 | 10.13 | 391808 |
| 1719009300 | 10.19 | 0.29 | 2.93 | 9.84 | 10.21 | 9.76 | 672086 |
| 1718922900 | 9.9 | 0.36 | 3.77 | 9.55 | 10.19 | 9.53 | 379027 |
| 1718750100 | 9.5399999 | -0.09 | -0.93 | 9.61 | 9.7899999 | 9.33 | 641514 |
| 1718663700 | 9.63 | 0.18 | 1.90 | 9.4 | 9.67 | 9.11 | 478319 |
| 1718404500 | 9.45 | 0.02 | 0.21 | 9.3 | 9.5399999 | 9.21 | 185382 |
| 1718318100 | 9.43 | -0.34 | -3.48 | 9.7899999 | 9.82 | 9.33 | 247725 |
| 1718231700 | 9.77 | 0 | 0.00 | 10.14 | 10.28 | 9.75 | 590974 |
| 1718145300 | 9.77 | 0.02 | 0.21 | 9.71 | 9.8433 | 9.5399999 | 280212 |
| 1718058900 | 9.75 | 0.22 | 2.31 | 9.51 | 10.02 | 9.51 | 360199 |
| 1717799700 | 9.53 | -0.03 | -0.31 | 9.455 | 9.71 | 9.455 | 191251 |
| 1717713300 | 9.56 | 0.14 | 1.49 | 9.3699999 | 9.76 | 9.3301 | 465942 |
| 1717626900 | 9.42 | 0.34 | 3.74 | 9.19 | 9.4925 | 9.14 | 469589 |
| 1717540500 | 9.08 | -0.21 | -2.26 | 9.2 | 9.375 | 9.07 | 355949 |
| 1717454100 | 9.2899999 | -0.21 | -2.21 | 9.67 | 9.67 | 9.22 | 320482 |
| 1717194900 | 9.5 | -0.1 | -1.04 | 9.55 | 9.705 | 9.19 | 589011 |
| 1717108500 | 9.6 | -0.3 | -3.03 | 9.93 | 9.93 | 9.53 | 315907 |
| 1717022100 | 9.9 | -0.3 | -2.94 | 10.04 | 10.16 | 9.85 | 269611 |
| 1716935700 | 10.2 | -0.07 | -0.68 | 10.34 | 10.42 | 10.14 | 262904 |
| 1716590100 | 10.27 | 0.1 | 0.98 | 10.42 | 10.42 | 10.13 | 324564 |
| 1716503700 | 10.17 | 0.08 | 0.79 | 10.15 | 10.35 | 10.06 | 634598 |
| 1716417300 | 10.09 | -0.12 | -1.18 | 10.15 | 10.26 | 10.01 | 171622 |
| 1716330900 | 10.21 | 0.01 | 0.10 | 10.18 | 10.3 | 10.07 | 177420 |
| 1716244500 | 10.2 | -0.02 | -0.20 | 10.23 | 10.3 | 10.08 | 313465 |
| 1715985300 | 10.22 | -0.26 | -2.48 | 10.51 | 10.51 | 10.14 | 305458 |
| 1715898900 | 10.48 | 0.02 | 0.19 | 10.48 | 10.65 | 10.42 | 195686 |
| 1715812500 | 10.46 | 0.08 | 0.77 | 10.53 | 10.5662 | 10.32 | 300296 |
| 1715726100 | 10.38 | 0.23 | 2.27 | 10.31 | 10.419 | 10.23 | 296873 |
| 1715639700 | 10.15 | -0.08 | -0.78 | 10.37 | 10.37 | 10.05 | 220987 |
| 1715380500 | 10.23 | -0.29 | -2.76 | 10.48 | 10.51 | 10.19 | 323164 |
| 1715294100 | 10.52 | -0.48 | -4.36 | 10.87 | 10.87 | 10.43 | 363579 |
| 1715207700 | 11 | 0.13 | 1.20 | 10.71 | 11.12 | 10.67 | 222826 |
| 1715121300 | 10.87 | 0.25 | 2.35 | 10.62 | 10.91 | 10.49 | 356996 |
| 1715034900 | 10.62 | 0.55 | 5.46 | 10.07 | 10.69 | 10.07 | 518172 |
| 1714775700 | 10.07 | 0.23 | 2.34 | 10 | 10.12 | 9.42 | 556407 |
| 1714689300 | 9.84 | -0.07 | -0.71 | 9.94 | 10.23 | 9.755 | 526001 |
| 1714602900 | 9.91 | 0.14 | 1.43 | 9.85 | 10.09 | 9.73 | 308328 |
| 1714516500 | 9.77 | -0.05 | -0.51 | 9.75 | 9.94 | 9.63 | 780413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
