Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.53
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 21.29 21.36 20.83 21.36 25.8K
09:32 21.36 21.36 21.22 21.22 0.6K
09:33 21.20 21.20 21.18 21.18 0.4K
09:34 21.18 21.18 21.18 21.18 0.0K
09:35 21.18 21.21 21.18 21.21 0.2K
09:36 21.21 21.21 21.16 21.16 0.4K
09:37 21.17 21.17 21.17 21.17 0.2K
09:38 21.17 21.17 21.17 21.17 0.1K
09:39 21.17 21.17 21.17 21.17 0.0K
09:40 21.17 21.17 21.07 21.07 1.6K
09:41 21.07 21.07 21.07 21.07 0.1K
09:42 21.07 21.07 21.07 21.07 0.0K
09:43 21.07 21.09 21.07 21.09 0.5K
09:44 21.09 21.09 21.09 21.09 0.1K
09:45 21.09 21.09 21.09 21.09 0.2K
09:46 21.10 21.10 21.10 21.10 1.1K
09:47 21.10 21.10 21.10 21.10 0.1K
09:48 21.10 21.10 21.10 21.10 0.2K
09:49 21.10 21.10 21.06 21.06 0.6K
09:50 21.06 21.06 21.06 21.06 0.1K
09:51 21.06 21.06 21.05 21.05 3.8K
09:52 21.02 21.02 21.02 21.02 1.9K
09:53 21.02 21.02 21.02 21.02 1.4K
09:54 21.02 21.02 20.97 20.97 0.7K
09:55 20.97 20.97 20.97 20.97 0.1K
09:56 20.97 20.97 20.97 20.97 0.0K
09:57 20.97 20.97 20.97 20.97 0.0K
09:58 20.97 20.97 20.93 20.93 0.2K
09:59 20.93 20.93 20.93 20.93 0.8K
10:00 20.93 20.93 20.93 20.93 0.0K
10:01 20.93 20.93 20.93 20.93 0.2K
10:02 20.93 20.94 20.93 20.94 0.3K
10:03 20.94 20.94 20.94 20.94 0.1K
10:04 20.94 20.94 20.93 20.93 0.5K
10:05 20.93 20.93 20.87 20.87 1.6K
10:06 20.87 20.87 20.87 20.87 1.1K
10:07 20.79 20.79 20.78 20.78 3.0K
10:08 20.78 20.78 20.73 20.76 3.4K
10:09 20.80 20.80 20.80 20.80 1.1K
10:10 20.80 20.80 20.73 20.73 0.3K
10:11 20.73 20.73 20.73 20.73 0.9K
10:12 20.71 20.71 20.71 20.71 0.7K
10:13 20.71 20.71 20.55 20.55 4.2K
10:14 20.60 20.60 20.60 20.60 0.1K
10:15 20.59 20.59 20.59 20.59 0.3K
10:16 20.59 20.59 20.59 20.59 0.1K
10:17 20.63 20.63 20.62 20.62 6.0K
10:18 20.62 20.62 20.62 20.62 1.9K
10:19 20.62 20.66 20.62 20.66 1.0K
10:20 20.66 20.66 20.66 20.66 0.1K
10:21 20.71 20.71 20.71 20.71 0.5K
10:22 20.71 20.71 20.71 20.71 0.0K
10:23 20.74 20.74 20.74 20.74 0.1K
10:24 20.75 20.75 20.75 20.75 0.5K
10:25 20.75 20.75 20.71 20.71 1.1K
10:26 20.70 20.78 20.70 20.77 1.7K
10:27 20.77 20.77 20.77 20.77 0.0K
10:28 20.77 20.77 20.77 20.77 0.0K
10:29 20.77 20.80 20.77 20.79 1.6K
10:30 20.80 20.80 20.80 20.80 0.5K
10:31 20.78 20.83 20.78 20.83 7.3K
10:32 20.83 20.86 20.83 20.85 2.8K
10:33 20.85 20.85 20.85 20.85 0.1K
10:34 20.82 20.82 20.82 20.82 1.8K
10:35 20.82 20.82 20.81 20.81 0.2K
10:36 20.77 20.77 20.75 20.75 2.2K
10:37 20.72 20.72 20.72 20.72 0.7K
10:38 20.72 20.72 20.71 20.72 0.4K
10:39 20.76 20.76 20.75 20.75 2.5K
10:40 20.75 20.75 20.75 20.75 0.3K
10:41 20.75 20.75 20.75 20.75 0.0K
10:42 20.75 20.78 20.75 20.78 3.7K
10:43 20.80 20.81 20.80 20.81 1.5K
10:44 20.81 20.81 20.81 20.81 4.6K
10:45 20.82 20.82 20.81 20.81 1.2K
10:46 20.81 20.81 20.80 20.80 0.4K
10:47 20.80 20.80 20.80 20.80 0.4K
10:48 20.80 20.80 20.80 20.80 0.5K
10:49 20.80 20.80 20.80 20.80 0.1K
10:50 20.80 20.80 20.78 20.79 0.5K
10:51 20.79 20.79 20.79 20.79 0.2K
10:52 20.79 20.79 20.79 20.79 0.3K
10:53 20.79 20.79 20.79 20.79 1.6K
10:54 20.79 20.79 20.79 20.79 0.0K
10:55 20.79 20.80 20.79 20.80 3.5K
10:56 20.80 20.80 20.77 20.77 1.3K
10:57 20.77 20.77 20.76 20.76 0.8K
10:58 20.76 20.76 20.76 20.76 0.4K
10:59 20.76 20.76 20.76 20.76 0.1K
11:00 20.80 20.81 20.80 20.81 1.3K
11:01 20.81 20.81 20.80 20.80 0.5K
11:02 20.80 20.80 20.79 20.79 0.2K
11:03 20.79 20.79 20.79 20.79 0.2K
11:04 20.79 20.79 20.79 20.79 0.0K
11:05 20.79 20.79 20.79 20.79 0.1K
11:06 20.79 20.79 20.79 20.79 0.2K
11:07 20.79 20.80 20.79 20.80 0.9K
11:08 20.79 20.79 20.79 20.79 0.5K
11:09 20.81 20.83 20.80 20.83 6.5K
11:10 20.83 20.83 20.81 20.83 2.4K
11:11 20.83 20.83 20.83 20.83 0.2K
11:12 20.83 20.83 20.83 20.83 0.3K
11:13 20.83 20.83 20.83 20.83 0.1K
11:14 20.83 20.86 20.83 20.86 0.8K
11:15 20.86 20.86 20.83 20.83 2.0K
11:16 20.83 20.83 20.83 20.83 0.0K
11:17 20.83 20.83 20.83 20.83 0.2K
11:18 20.83 20.83 20.83 20.83 1.9K
11:19 20.83 20.83 20.83 20.83 1.6K
11:20 20.78 20.79 20.78 20.79 13.0K
11:21 20.81 20.83 20.81 20.83 1.4K
11:22 20.81 20.81 20.81 20.81 0.3K
11:23 20.81 20.81 20.75 20.75 4.9K
11:24 20.75 20.75 20.75 20.75 0.2K
11:25 20.75 20.75 20.75 20.75 0.5K
11:26 20.75 20.75 20.75 20.75 0.1K
11:27 20.75 20.75 20.73 20.73 2.1K
11:28 20.71 20.71 20.68 20.68 2.0K
11:29 20.68 20.68 20.68 20.68 0.0K
11:30 20.70 20.70 20.70 20.70 0.2K
11:31 20.70 20.70 20.70 20.70 0.1K
11:32 20.70 20.70 20.70 20.70 0.1K
11:33 20.70 20.70 20.69 20.69 1.1K
11:34 20.69 20.69 20.69 20.69 0.4K
11:35 20.69 20.69 20.69 20.69 0.0K
11:36 20.69 20.69 20.69 20.69 0.0K
11:37 20.69 20.69 20.69 20.69 0.3K
11:38 20.69 20.69 20.69 20.69 0.6K
11:39 20.62 20.62 20.62 20.62 0.6K
11:40 20.62 20.62 20.62 20.62 0.2K
11:41 20.62 20.62 20.62 20.62 0.0K
11:42 20.62 20.70 20.62 20.65 4.8K
11:43 20.65 20.65 20.65 20.65 0.3K
11:44 20.65 20.65 20.65 20.65 0.6K
11:45 20.65 20.65 20.65 20.65 0.4K
11:46 20.65 20.68 20.65 20.68 0.4K
11:47 20.68 20.73 20.68 20.73 4.3K
11:48 20.73 20.73 20.73 20.73 0.2K
11:49 20.73 20.73 20.73 20.73 0.2K
11:50 20.73 20.74 20.73 20.74 0.8K
11:51 20.74 20.74 20.73 20.73 0.9K
11:52 20.73 20.73 20.73 20.73 0.5K
11:53 20.73 20.74 20.73 20.74 1.0K
11:54 20.74 20.74 20.74 20.74 0.1K
11:55 20.74 20.74 20.74 20.74 0.0K
11:56 20.77 20.77 20.77 20.77 0.4K
11:57 20.74 20.74 20.74 20.74 1.0K
11:58 20.72 20.72 20.70 20.71 1.0K
11:59 20.71 20.71 20.71 20.71 0.1K
12:00 20.71 20.71 20.71 20.71 0.3K
12:01 20.69 20.69 20.69 20.69 0.6K
12:02 20.69 20.69 20.69 20.69 0.1K
12:03 20.64 20.64 20.64 20.64 0.3K
12:04 20.65 20.65 20.65 20.65 0.6K
12:05 20.65 20.65 20.65 20.65 0.1K
12:06 20.69 20.70 20.69 20.70 1.9K
12:07 20.70 20.70 20.70 20.70 0.4K
12:08 20.70 20.70 20.70 20.70 0.0K
12:09 20.70 20.73 20.70 20.73 0.1K
12:10 20.73 20.73 20.73 20.73 0.5K
12:11 20.73 20.73 20.73 20.73 0.1K
12:12 20.73 20.73 20.73 20.73 0.3K
12:13 20.73 20.73 20.73 20.73 0.1K
12:14 20.73 20.73 20.72 20.72 0.3K
12:15 20.72 20.73 20.72 20.72 1.5K
12:16 20.73 20.74 20.73 20.74 1.5K
12:17 20.74 20.74 20.74 20.74 0.1K
12:18 20.74 20.74 20.72 20.72 0.8K
12:19 20.72 20.72 20.72 20.72 0.2K
12:20 20.72 20.72 20.72 20.72 0.2K
12:21 20.72 20.72 20.69 20.69 0.7K
12:22 20.69 20.69 20.67 20.67 0.6K
12:23 20.69 20.71 20.69 20.71 1.3K
12:24 20.71 20.71 20.71 20.71 0.4K
12:25 20.71 20.71 20.71 20.71 0.3K
12:26 20.71 20.73 20.71 20.73 1.4K
12:27 20.73 20.73 20.73 20.73 0.1K
12:28 20.73 20.73 20.71 20.71 0.3K
12:29 20.71 20.75 20.71 20.75 1.8K
12:30 20.75 20.75 20.75 20.75 0.2K
12:31 20.75 20.75 20.75 20.75 0.2K
12:32 20.75 20.76 20.75 20.76 0.4K
12:33 20.76 20.76 20.76 20.76 0.1K
12:34 20.75 20.78 20.75 20.78 1.7K
12:35 20.78 20.80 20.78 20.80 0.9K
12:36 20.80 20.83 20.80 20.83 0.9K
12:37 20.83 20.84 20.83 20.84 2.0K
12:38 20.84 20.84 20.81 20.83 0.8K
12:39 20.83 20.83 20.83 20.83 0.2K
12:40 20.83 20.86 20.83 20.86 0.3K
12:41 20.86 20.86 20.86 20.86 0.1K
12:42 20.83 20.84 20.83 20.84 1.8K
12:43 20.84 20.84 20.84 20.84 0.1K
12:44 20.83 20.85 20.83 20.85 3.6K
12:45 20.83 20.83 20.83 20.83 0.5K
12:46 20.84 20.84 20.83 20.83 0.6K
12:47 20.83 20.84 20.83 20.84 0.2K
12:48 20.83 20.83 20.83 20.83 0.2K
12:49 20.83 20.85 20.83 20.85 8.3K
12:50 20.85 20.85 20.85 20.85 0.1K
12:51 20.85 20.86 20.85 20.86 0.2K
12:52 20.85 20.85 20.81 20.81 5.0K
12:53 20.81 20.81 20.81 20.81 0.0K
12:54 20.81 20.81 20.81 20.81 0.0K
12:55 20.82 20.82 20.82 20.82 2.9K
12:56 20.82 20.82 20.82 20.82 0.0K
12:57 20.82 20.82 20.81 20.81 2.8K
12:58 20.81 20.81 20.79 20.79 1.8K
12:59 20.78 20.78 20.77 20.77 0.9K
13:00 20.77 20.77 20.76 20.76 0.3K
13:01 20.76 20.76 20.76 20.76 5.3K
13:02 20.78 20.79 20.78 20.79 1.8K
13:03 20.77 20.77 20.75 20.75 1.7K
13:04 20.74 20.74 20.74 20.74 0.4K
13:05 20.74 20.75 20.74 20.75 0.6K
13:06 20.75 20.75 20.75 20.75 0.1K
13:07 20.75 20.76 20.75 20.76 0.2K
13:08 20.76 20.76 20.76 20.76 0.2K
13:09 20.76 20.76 20.76 20.76 0.2K
13:10 20.76 20.76 20.76 20.76 0.1K
13:11 20.76 20.76 20.76 20.76 0.9K
13:12 20.76 20.76 20.76 20.76 0.2K
13:13 20.76 20.78 20.76 20.78 2.5K
13:14 20.78 20.78 20.78 20.78 0.2K
13:15 20.78 20.80 20.78 20.80 0.5K
13:16 20.80 20.80 20.80 20.80 0.3K
13:17 20.80 20.80 20.80 20.80 0.3K
13:18 20.80 20.80 20.80 20.80 0.0K
13:19 20.80 20.80 20.80 20.80 0.5K
13:20 20.80 20.80 20.80 20.80 0.4K
13:21 20.80 20.80 20.80 20.80 0.1K
13:22 20.82 20.82 20.78 20.78 3.0K
13:23 20.78 20.78 20.73 20.73 0.3K
13:24 20.75 20.76 20.75 20.76 0.4K
13:25 20.76 20.76 20.74 20.74 0.2K
13:26 20.74 20.74 20.74 20.74 0.2K
13:27 20.74 20.74 20.74 20.74 0.2K
13:28 20.74 20.74 20.74 20.74 0.1K
13:29 20.74 20.76 20.74 20.76 2.7K
13:30 20.76 20.76 20.76 20.76 0.0K
13:31 20.76 20.76 20.76 20.76 0.1K
13:32 20.76 20.78 20.76 20.78 1.5K
13:33 20.77 20.80 20.77 20.79 2.3K
13:34 20.80 20.80 20.80 20.80 0.7K
13:35 20.80 20.80 20.80 20.80 0.0K
13:36 20.80 20.81 20.80 20.81 0.6K
13:37 20.81 20.82 20.80 20.80 7.8K
13:38 20.80 20.81 20.80 20.81 2.7K
13:39 20.81 20.82 20.81 20.82 0.5K
13:40 20.82 20.82 20.82 20.82 1.1K
13:41 20.82 20.82 20.81 20.82 0.5K
13:42 20.88 20.88 20.85 20.85 15.4K
13:43 20.85 20.85 20.85 20.85 0.4K
13:44 20.85 20.85 20.85 20.85 0.3K
13:45 20.85 20.85 20.85 20.85 0.9K
13:46 20.85 20.85 20.85 20.85 0.6K
13:47 20.85 20.85 20.85 20.85 1.0K
13:48 20.85 20.85 20.85 20.85 0.3K
13:49 20.85 20.86 20.85 20.86 0.4K
13:50 20.84 20.84 20.83 20.83 2.0K
13:51 20.83 20.83 20.82 20.83 2.1K
13:52 20.83 20.83 20.79 20.79 1.3K
13:53 20.79 20.79 20.77 20.79 1.3K
13:54 20.79 20.79 20.79 20.79 0.0K
13:55 20.79 20.79 20.79 20.79 0.0K
13:56 20.79 20.79 20.79 20.79 0.3K
13:57 20.79 20.79 20.79 20.79 0.1K
13:58 20.79 20.79 20.79 20.79 0.3K
13:59 20.79 20.79 20.79 20.79 0.0K
14:00 20.79 20.79 20.79 20.79 0.2K
14:01 20.79 20.79 20.79 20.79 0.4K
14:02 20.79 20.79 20.79 20.79 2.0K
14:03 20.77 20.77 20.74 20.74 0.9K
14:04 20.74 20.74 20.74 20.74 0.3K
14:05 20.74 20.74 20.74 20.74 0.6K
14:06 20.74 20.74 20.74 20.74 0.3K
14:07 20.74 20.74 20.74 20.74 0.2K
14:08 20.74 20.74 20.74 20.74 0.0K
14:09 20.74 20.74 20.74 20.74 0.3K
14:10 20.74 20.74 20.74 20.74 0.1K
14:11 20.74 20.74 20.74 20.74 0.2K
14:12 20.74 20.74 20.74 20.74 0.2K
14:13 20.74 20.74 20.74 20.74 0.2K
14:14 20.74 20.74 20.74 20.74 0.2K
14:15 20.74 20.74 20.74 20.74 0.4K
14:16 20.74 20.74 20.74 20.74 3.8K
14:17 20.74 20.76 20.74 20.76 4.1K
14:18 20.76 20.76 20.76 20.76 0.5K
14:19 20.76 20.76 20.76 20.76 0.3K
14:20 20.75 20.75 20.75 20.75 0.5K
14:21 20.76 20.76 20.76 20.76 1.5K
14:22 20.76 20.77 20.76 20.77 0.6K
14:23 20.77 20.77 20.77 20.77 0.0K
14:24 20.77 20.77 20.77 20.77 0.1K
14:25 20.79 20.79 20.79 20.79 0.9K
14:26 20.79 20.80 20.79 20.80 0.4K
14:27 20.80 20.80 20.79 20.79 0.5K
14:28 20.79 20.80 20.79 20.80 0.2K
14:29 20.80 20.80 20.80 20.80 0.0K
14:30 20.80 20.80 20.80 20.80 0.1K
14:31 20.80 20.80 20.80 20.80 0.2K
14:32 20.80 20.80 20.77 20.77 1.8K
14:33 20.77 20.77 20.77 20.77 1.5K
14:34 20.77 20.77 20.77 20.77 0.1K
14:35 20.77 20.78 20.77 20.78 0.2K
14:36 20.78 20.78 20.78 20.78 0.1K
14:37 20.78 20.78 20.77 20.77 0.6K
14:38 20.77 20.77 20.77 20.77 0.1K
14:39 20.77 20.77 20.77 20.77 0.2K
14:40 20.77 20.77 20.77 20.77 0.2K
14:41 20.77 20.77 20.77 20.77 0.1K
14:42 20.77 20.77 20.76 20.77 2.0K
14:43 20.77 20.77 20.76 20.76 1.0K
14:44 20.76 20.76 20.76 20.76 0.1K
14:45 20.76 20.76 20.76 20.76 0.3K
14:46 20.76 20.76 20.76 20.76 0.1K
14:47 20.76 20.76 20.75 20.75 0.2K
14:48 20.75 20.76 20.75 20.76 0.6K
14:49 20.76 20.76 20.76 20.76 0.5K
14:50 20.76 20.76 20.76 20.76 0.5K
14:51 20.76 20.76 20.76 20.76 0.2K
14:52 20.76 20.77 20.76 20.77 2.5K
14:53 20.77 20.77 20.77 20.77 0.1K
14:54 20.77 20.77 20.77 20.77 0.2K
14:55 20.77 20.77 20.77 20.77 0.1K
14:56 20.77 20.77 20.77 20.77 0.1K
14:57 20.77 20.77 20.77 20.77 0.5K
14:58 20.77 20.77 20.77 20.77 2.4K
14:59 20.77 20.77 20.77 20.77 0.2K
15:00 20.77 20.79 20.77 20.79 0.8K
15:01 20.79 20.79 20.79 20.79 0.4K
15:02 20.79 20.79 20.76 20.76 1.6K
15:03 20.76 20.76 20.76 20.76 0.1K
15:04 20.75 20.75 20.75 20.75 0.6K
15:05 20.75 20.75 20.75 20.75 0.3K
15:06 20.75 20.75 20.71 20.71 2.2K
15:07 20.72 20.72 20.72 20.72 0.1K
15:08 20.72 20.77 20.72 20.77 4.1K
15:09 20.77 20.78 20.77 20.78 0.5K
15:10 20.78 20.78 20.78 20.78 0.2K
15:11 20.78 20.78 20.78 20.78 1.0K
15:12 20.78 20.78 20.78 20.78 0.4K
15:13 20.78 20.78 20.78 20.78 0.3K
15:14 20.78 20.78 20.78 20.78 0.5K
15:15 20.78 20.78 20.77 20.77 1.8K
15:16 20.77 20.78 20.77 20.78 1.3K
15:17 20.78 20.78 20.78 20.78 0.5K
15:18 20.78 20.78 20.76 20.78 1.0K
15:19 20.78 20.78 20.78 20.78 0.1K
15:20 20.78 20.78 20.77 20.77 0.6K
15:21 20.78 20.78 20.78 20.78 3.1K
15:22 20.78 20.78 20.78 20.78 0.4K
15:23 20.78 20.78 20.78 20.78 0.2K
15:24 20.78 20.78 20.78 20.78 0.5K
15:25 20.78 20.78 20.78 20.78 0.7K
15:26 20.78 20.78 20.78 20.78 1.6K
15:27 20.78 20.78 20.78 20.78 1.9K
15:28 20.78 20.78 20.77 20.77 1.8K
15:29 20.77 20.77 20.77 20.77 0.5K
15:30 20.77 20.77 20.76 20.76 0.6K
15:31 20.76 20.76 20.76 20.76 0.2K
15:32 20.77 20.77 20.77 20.77 1.0K
15:33 20.77 20.77 20.77 20.77 0.1K
15:34 20.77 20.77 20.77 20.77 0.1K
15:35 20.76 20.76 20.75 20.75 2.4K
15:36 20.74 20.74 20.74 20.74 0.3K
15:37 20.74 20.74 20.73 20.73 1.5K
15:38 20.73 20.73 20.72 20.72 0.4K
15:39 20.72 20.72 20.72 20.72 0.2K
15:40 20.72 20.72 20.72 20.72 0.8K
15:41 20.75 20.76 20.75 20.76 6.4K
15:42 20.76 20.77 20.76 20.77 0.7K
15:43 20.77 20.77 20.76 20.76 0.6K
15:44 20.76 20.76 20.76 20.76 0.4K
15:45 20.76 20.78 20.76 20.78 3.2K
15:46 20.78 20.78 20.78 20.78 0.6K
15:47 20.78 20.78 20.78 20.78 0.3K
15:48 20.78 20.80 20.78 20.79 3.3K
15:49 20.79 20.80 20.79 20.79 1.5K
15:50 20.80 20.80 20.79 20.79 4.7K
15:51 20.80 20.83 20.80 20.83 20.1K
15:52 20.84 20.84 20.83 20.83 4.3K
15:53 20.83 20.83 20.81 20.81 3.1K
15:54 20.81 20.81 20.81 20.81 1.0K
15:55 20.81 20.82 20.79 20.80 13.5K
15:56 20.80 20.80 20.79 20.80 2.7K
15:57 20.80 20.80 20.80 20.80 6.1K
15:58 20.81 20.81 20.80 20.80 11.5K
15:59 20.80 20.80 20.80 20.80 5.0K
16:00 20.80 22.85 19.60 20.80 131.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible