Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GDYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.09 | -0.12 | -1.18% | 10.15 | 10.26 | 10.01 | 171,622 |
| May 21 2024 | 10.21 | 0.01 | 0.10% | 10.18 | 10.30 | 10.07 | 177,420 |
| May 20 2024 | 10.20 | -0.02 | -0.20% | 10.23 | 10.30 | 10.08 | 313,465 |
| May 17 2024 | 10.22 | -0.26 | -2.48% | 10.51 | 10.51 | 10.14 | 305,458 |
| May 16 2024 | 10.48 | 0.02 | 0.19% | 10.48 | 10.65 | 10.42 | 195,686 |
| May 15 2024 | 10.46 | 0.08 | 0.77% | 10.53 | 10.5662 | 10.32 | 300,296 |
| May 14 2024 | 10.38 | 0.23 | 2.27% | 10.31 | 10.419 | 10.23 | 296,873 |
| May 13 2024 | 10.15 | -0.08 | -0.78% | 10.37 | 10.37 | 10.05 | 220,987 |
| May 10 2024 | 10.23 | -0.29 | -2.76% | 10.48 | 10.51 | 10.19 | 323,164 |
| May 09 2024 | 10.52 | -0.48 | -4.36% | 10.87 | 10.87 | 10.43 | 363,579 |
| May 08 2024 | 11.00 | 0.13 | 1.20% | 10.71 | 11.12 | 10.67 | 222,826 |
| May 07 2024 | 10.87 | 0.25 | 2.35% | 10.62 | 10.91 | 10.49 | 356,996 |
| May 06 2024 | 10.62 | 0.55 | 5.46% | 10.07 | 10.69 | 10.07 | 518,172 |
| May 03 2024 | 10.07 | 0.23 | 2.34% | 10.00 | 10.12 | 9.42 | 556,407 |
| May 02 2024 | 9.84 | -0.07 | -0.71% | 9.94 | 10.23 | 9.755 | 526,001 |
| May 01 2024 | 9.91 | 0.14 | 1.43% | 9.85 | 10.09 | 9.73 | 308,328 |
| Apr 30 2024 | 9.77 | -0.05 | -0.51% | 9.75 | 9.94 | 9.63 | 780,413 |
| Apr 29 2024 | 9.82 | -0.11 | -1.11% | 9.94 | 10.11 | 9.76 | 484,397 |
| Apr 26 2024 | 9.93 | -0.01 | -0.10% | 10.00 | 10.09 | 9.84 | 242,544 |
| Apr 25 2024 | 9.94 | -0.30 | -2.93% | 10.00 | 10.0133 | 9.84 | 257,047 |
| Apr 24 2024 | 10.24 | -0.18 | -1.73% | 10.34 | 10.60 | 10.16 | 246,539 |
| Apr 23 2024 | 10.42 | 0.04 | 0.39% | 10.38 | 10.63 | 10.355 | 216,398 |
| Apr 22 2024 | 10.38 | 0.02 | 0.19% | 10.37 | 10.52 | 10.27 | 209,153 |
| Apr 19 2024 | 10.36 | 0.13 | 1.27% | 10.19 | 10.51 | 10.19 | 255,281 |
| Apr 18 2024 | 10.23 | 0.03 | 0.29% | 10.22 | 10.52 | 10.06 | 578,196 |
| Apr 17 2024 | 10.20 | -0.33 | -3.13% | 10.57 | 10.57 | 10.19 | 355,402 |
| Apr 16 2024 | 10.53 | -0.11 | -1.03% | 10.55 | 10.84 | 10.45 | 459,293 |
| Apr 15 2024 | 10.64 | -0.26 | -2.39% | 11.01 | 11.01 | 10.55 | 862,419 |
| Apr 12 2024 | 10.90 | -0.25 | -2.24% | 11.01 | 11.14 | 10.76 | 459,659 |
| Apr 11 2024 | 11.15 | -0.28 | -2.45% | 11.50 | 11.60 | 11.08 | 390,410 |
| Apr 10 2024 | 11.43 | -0.49 | -4.11% | 11.58 | 11.61 | 11.28 | 300,731 |
| Apr 09 2024 | 11.92 | 0.17 | 1.45% | 11.74 | 12.07 | 11.69 | 232,593 |
| Apr 08 2024 | 11.75 | 0.07 | 0.60% | 11.77 | 12.03 | 11.6164 | 189,005 |
| Apr 05 2024 | 11.68 | 0.03 | 0.26% | 11.62 | 11.82 | 11.445 | 298,985 |
| Apr 04 2024 | 11.65 | -0.53 | -4.35% | 12.36 | 12.36 | 11.64 | 227,183 |
| Apr 03 2024 | 12.18 | 0.35 | 2.96% | 11.69 | 12.25 | 11.65 | 410,989 |
| Apr 02 2024 | 11.83 | -0.11 | -0.92% | 11.675 | 11.9025 | 11.6295 | 350,529 |
| Apr 01 2024 | 11.94 | -0.35 | -2.85% | 12.33 | 12.33 | 11.90 | 244,533 |
| Mar 28 2024 | 12.29 | 0.05 | 0.41% | 12.27 | 12.49 | 12.19 | 204,644 |
| Mar 27 2024 | 12.24 | 0.53 | 4.53% | 11.89 | 12.29 | 11.83 | 328,554 |
| Mar 26 2024 | 11.71 | -0.66 | -5.34% | 12.46 | 12.51 | 11.64 | 597,128 |
| Mar 25 2024 | 12.37 | 0.16 | 1.31% | 12.25 | 12.51 | 12.15 | 310,652 |
| Mar 22 2024 | 12.21 | -0.74 | -5.71% | 12.99 | 12.99 | 12.17 | 288,739 |
| Mar 21 2024 | 12.95 | -0.05 | -0.38% | 12.92 | 13.13 | 12.80 | 266,204 |
| Mar 20 2024 | 13.00 | 0.15 | 1.17% | 12.72 | 13.15 | 12.52 | 194,470 |
| Mar 19 2024 | 12.85 | 0.16 | 1.26% | 12.60 | 12.95 | 12.54 | 185,494 |
| Mar 18 2024 | 12.69 | 0.12 | 0.95% | 12.58 | 12.99 | 12.58 | 295,131 |
| Mar 15 2024 | 12.57 | 0.27 | 2.20% | 12.25 | 12.68 | 12.25 | 399,218 |
| Mar 14 2024 | 12.30 | -0.24 | -1.91% | 12.52 | 12.52 | 12.10 | 247,210 |
| Mar 13 2024 | 12.54 | 0.04 | 0.32% | 12.50 | 12.83 | 12.42 | 184,524 |
| Mar 12 2024 | 12.50 | 0.09 | 0.73% | 12.48 | 12.53 | 12.2101 | 203,794 |
| Mar 11 2024 | 12.41 | -0.41 | -3.20% | 12.72 | 13.00 | 12.38 | 214,725 |
| Mar 08 2024 | 12.82 | 0.39 | 3.14% | 12.58 | 12.93 | 12.58 | 269,770 |
| Mar 07 2024 | 12.43 | 0.15 | 1.22% | 12.47 | 12.65 | 12.39 | 336,976 |
| Mar 06 2024 | 12.28 | -0.24 | -1.92% | 12.69 | 12.69 | 12.28 | 183,212 |
| Mar 05 2024 | 12.52 | -0.58 | -4.43% | 12.98 | 12.98 | 12.42 | 174,888 |
| Mar 04 2024 | 13.10 | -0.08 | -0.61% | 13.27 | 13.585 | 13.04 | 311,100 |
| Mar 01 2024 | 13.18 | -0.31 | -2.30% | 13.49 | 13.49 | 13.085 | 265,455 |
| Feb 29 2024 | 13.49 | -0.47 | -3.37% | 14.21 | 14.30 | 13.39 | 847,795 |
| Feb 28 2024 | 13.96 | 0.11 | 0.79% | 13.63 | 13.96 | 13.59 | 234,693 |
| Feb 27 2024 | 13.85 | -0.01 | -0.07% | 14.05 | 14.09 | 13.76 | 217,855 |
| Feb 26 2024 | 13.86 | -0.31 | -2.19% | 14.03 | 14.56 | 13.855 | 284,511 |
| Feb 23 2024 | 14.17 | 0.44 | 3.20% | 13.22 | 14.70 | 12.50 | 504,543 |
