Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
7.71
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.11 8.17 8.11 8.14 11.2K
09:31 8.15 8.15 8.09 8.12 4.7K
09:32 8.12 8.12 8.07 8.07 1.5K
09:33 8.07 8.10 8.03 8.03 1.5K
09:34 8.06 8.06 8.06 8.06 0.5K
09:35 8.07 8.07 8.01 8.01 6.2K
09:36 8.02 8.02 8.01 8.01 0.5K
09:37 8.00 8.02 8.00 8.00 7.5K
09:39 7.98 7.98 7.94 7.94 5.2K
09:41 7.94 7.95 7.94 7.94 1.7K
09:42 7.94 7.98 7.94 7.95 7.2K
09:43 7.96 7.96 7.96 7.96 0.3K
09:44 7.96 7.96 7.93 7.96 2.4K
09:45 7.97 7.99 7.97 7.97 2.1K
09:46 7.99 7.99 7.99 7.99 5.6K
09:47 8.00 8.02 7.98 8.02 2.8K
09:48 8.02 8.05 8.02 8.03 2.5K
09:49 8.03 8.05 8.03 8.03 2.0K
09:50 7.99 7.99 7.99 7.99 4.0K
09:51 7.99 7.99 7.97 7.99 1.0K
09:52 7.99 8.01 7.97 8.01 3.5K
09:53 8.01 8.01 8.01 8.01 0.2K
09:54 7.99 7.99 7.99 7.99 0.6K
09:55 7.99 8.01 7.99 8.01 2.1K
09:56 8.02 8.02 7.98 8.01 1.7K
09:57 8.02 8.02 8.00 8.00 1.9K
09:58 8.02 8.02 7.97 7.98 30.2K
10:00 7.98 7.98 7.93 7.96 8.2K
10:01 7.95 7.96 7.94 7.94 5.0K
10:02 7.95 7.97 7.94 7.96 7.0K
10:03 7.97 8.00 7.97 8.00 4.0K
10:04 8.01 8.01 8.01 8.01 0.9K
10:05 7.98 8.01 7.98 7.98 4.4K
10:06 7.98 8.07 7.98 8.07 4.8K
10:07 8.07 8.10 8.07 8.10 2.0K
10:08 8.12 8.12 8.12 8.12 1.4K
10:09 8.12 8.15 8.12 8.15 13.1K
10:10 8.16 8.21 8.16 8.21 6.2K
10:11 8.19 8.21 8.18 8.19 3.3K
10:12 8.18 8.18 8.17 8.18 1.9K
10:13 8.19 8.19 8.14 8.15 9.0K
10:14 8.17 8.17 8.17 8.17 1.3K
10:15 8.19 8.19 8.19 8.19 1.0K
10:16 8.19 8.21 8.19 8.21 0.7K
10:17 8.21 8.23 8.21 8.22 15.9K
10:18 8.23 8.23 8.21 8.23 16.0K
10:19 8.23 8.23 8.23 8.23 0.7K
10:20 8.22 8.29 8.22 8.28 10.6K
10:21 8.26 8.27 8.26 8.27 2.0K
10:22 8.26 8.26 8.25 8.25 5.3K
10:23 8.25 8.31 8.24 8.31 5.1K
10:24 8.32 8.35 8.32 8.33 5.9K
10:25 8.31 8.32 8.30 8.31 3.0K
10:26 8.32 8.32 8.31 8.33 2.8K
10:27 8.32 8.34 8.32 8.34 12.8K
10:28 8.34 8.36 8.33 8.34 4.7K
10:29 8.34 8.37 8.32 8.35 7.9K
10:30 8.33 8.33 8.30 8.30 10.5K
10:31 8.30 8.30 8.28 8.28 5.1K
10:32 8.26 8.28 8.26 8.28 1.3K
10:33 8.27 8.29 8.27 8.27 2.0K
10:34 8.28 8.28 8.25 8.25 6.7K
10:35 8.23 8.24 8.23 8.24 2.7K
10:36 8.25 8.27 8.25 8.27 3.8K
10:37 8.27 8.29 8.27 8.29 3.9K
10:38 8.29 8.30 8.29 8.29 1.4K
10:39 8.26 8.26 8.22 8.24 5.4K
10:40 8.25 8.27 8.25 8.27 2.5K
10:41 8.27 8.27 8.27 8.27 1.0K
10:42 8.24 8.24 8.21 8.21 10.5K
10:43 8.20 8.22 8.20 8.21 7.0K
10:44 8.19 8.19 8.19 8.19 0.8K
10:45 8.21 8.21 8.21 8.21 1.0K
10:46 8.20 8.21 8.20 8.20 4.1K
10:47 8.20 8.21 8.20 8.21 1.3K
10:48 8.20 8.20 8.17 8.17 2.5K
10:49 8.18 8.18 8.16 8.17 2.2K
10:50 8.17 8.17 8.17 8.17 1.4K
10:51 8.16 8.19 8.16 8.19 8.6K
10:52 8.18 8.18 8.18 8.18 0.3K
10:53 8.19 8.19 8.18 8.18 1.2K
10:54 8.18 8.20 8.16 8.16 1.2K
10:55 8.18 8.18 8.16 8.16 3.5K
10:56 8.16 8.17 8.14 8.14 2.8K
10:57 8.16 8.16 8.14 8.16 2.1K
10:58 8.16 8.16 8.16 8.16 0.7K
10:59 8.15 8.17 8.15 8.17 2.7K
11:00 8.16 8.16 8.15 8.16 0.5K
11:01 8.13 8.13 8.13 8.13 2.7K
11:02 8.15 8.15 8.15 8.15 3.0K
11:03 8.16 8.19 8.16 8.19 2.0K
11:04 8.19 8.19 8.18 8.19 3.2K
11:05 8.19 8.19 8.19 8.19 1.1K
11:06 8.19 8.19 8.19 8.19 0.6K
11:07 8.19 8.20 8.19 8.20 0.4K
11:08 8.20 8.20 8.18 8.18 1.6K
11:09 8.19 8.20 8.19 8.19 1.5K
11:10 8.19 8.19 8.18 8.18 2.8K
11:11 8.17 8.17 8.16 8.17 2.2K
11:12 8.17 8.17 8.17 8.17 1.5K
11:13 8.18 8.19 8.18 8.18 1.6K
11:14 8.19 8.19 8.14 8.14 11.3K
11:15 8.14 8.14 8.14 8.14 0.8K
11:16 8.14 8.14 8.14 8.14 1.3K
11:17 8.14 8.14 8.14 8.14 0.9K
11:18 8.14 8.15 8.14 8.14 1.0K
11:19 8.14 8.14 8.13 8.13 3.3K
11:20 8.13 8.14 8.13 8.14 1.3K
11:21 8.14 8.14 8.13 8.13 3.3K
11:22 8.14 8.15 8.14 8.15 2.8K
11:23 8.14 8.14 8.14 8.14 1.1K
11:24 8.14 8.14 8.14 8.14 0.2K
11:25 8.14 8.14 8.14 8.14 1.5K
11:26 8.13 8.13 8.13 8.13 1.6K
11:27 8.13 8.13 8.13 8.13 2.0K
11:28 8.13 8.13 8.13 8.13 0.2K
11:29 8.13 8.14 8.13 8.14 2.1K
11:30 8.14 8.14 8.14 8.14 0.3K
11:31 8.14 8.15 8.14 8.14 1.2K
11:32 8.13 8.13 8.12 8.12 8.7K
11:33 8.12 8.12 8.12 8.12 2.6K
11:34 8.18 8.18 8.17 8.16 3.3K
11:36 8.17 8.17 8.17 8.16 0.7K
11:37 8.17 8.17 8.17 8.16 7.3K
11:38 8.17 8.18 8.17 8.17 1.5K
11:40 8.18 8.18 8.17 8.18 1.7K
11:41 8.17 8.17 8.16 8.16 2.1K
11:42 8.16 8.17 8.16 8.17 2.2K
11:43 8.17 8.17 8.16 8.16 5.4K
11:44 8.16 8.17 8.16 8.17 0.4K
11:45 8.16 8.16 8.16 8.16 0.5K
11:46 8.13 8.14 8.13 8.14 3.7K
11:47 8.14 8.14 8.13 8.13 1.8K
11:48 8.13 8.13 8.13 8.13 0.6K
11:49 8.13 8.13 8.13 8.13 0.9K
11:50 8.12 8.12 8.09 8.09 5.7K
11:51 8.08 8.08 8.07 8.07 3.9K
11:52 8.08 8.08 8.08 8.08 0.5K
11:53 8.08 8.08 8.08 8.08 1.1K
11:54 8.08 8.08 8.08 8.08 0.4K
11:55 8.10 8.10 8.09 8.10 2.3K
11:56 8.11 8.11 8.08 8.11 19.2K
11:58 8.12 8.12 8.12 8.12 2.1K
11:59 8.12 8.13 8.12 8.13 0.8K
12:00 8.12 8.12 8.12 8.12 1.4K
12:01 8.12 8.12 8.09 8.09 3.0K
12:02 8.08 8.08 8.08 8.08 0.9K
12:04 8.08 8.08 8.08 8.08 0.4K
12:05 8.08 8.11 8.08 8.11 2.7K
12:06 8.10 8.10 8.09 8.09 4.6K
12:07 8.09 8.09 8.09 8.09 0.6K
12:08 8.09 8.09 8.09 8.09 0.2K
12:09 8.09 8.09 8.08 8.08 4.0K
12:10 8.09 8.10 8.09 8.10 2.1K
12:11 8.10 8.10 8.09 8.10 1.8K
12:13 8.10 8.11 8.10 8.11 4.7K
12:14 8.11 8.11 8.11 8.11 0.6K
12:15 8.10 8.11 8.09 8.11 2.8K
12:16 8.14 8.15 8.14 8.14 3.6K
12:17 8.15 8.16 8.15 8.16 1.0K
12:18 8.15 8.17 8.15 8.17 2.6K
12:19 8.17 8.17 8.16 8.17 0.9K
12:20 8.15 8.17 8.15 8.17 1.8K
12:21 8.16 8.17 8.16 8.17 0.9K
12:22 8.16 8.16 8.15 8.15 6.6K
12:23 8.15 8.15 8.15 8.15 0.5K
12:24 8.13 8.15 8.13 8.15 0.6K
12:25 8.14 8.14 8.14 8.14 0.9K
12:26 8.14 8.15 8.14 8.15 0.7K
12:27 8.14 8.17 8.14 8.17 2.3K
12:28 8.16 8.16 8.16 8.16 1.5K
12:29 8.16 8.16 8.16 8.16 1.7K
12:30 8.17 8.18 8.17 8.18 3.3K
12:31 8.17 8.17 8.16 8.16 1.9K
12:32 8.18 8.19 8.18 8.19 1.6K
12:33 8.18 8.19 8.18 8.19 4.6K
12:34 8.18 8.18 8.18 8.18 0.8K
12:35 8.18 8.19 8.18 8.19 0.8K
12:36 8.18 8.18 8.17 8.17 0.9K
12:37 8.18 8.19 8.17 8.19 0.9K
12:38 8.19 8.19 8.19 8.19 1.0K
12:39 8.19 8.19 8.19 8.19 1.1K
12:40 8.19 8.19 8.17 8.17 4.6K
12:41 8.17 8.17 8.17 8.17 2.4K
12:42 8.18 8.18 8.17 8.17 1.3K
12:43 8.18 8.19 8.18 8.19 2.0K
12:44 8.17 8.18 8.17 8.18 1.8K
12:45 8.18 8.19 8.18 8.19 3.3K
12:46 8.19 8.19 8.18 8.18 3.2K
12:47 8.18 8.18 8.18 8.18 0.4K
12:48 8.19 8.19 8.19 8.19 0.1K
12:49 8.19 8.19 8.19 8.19 1.0K
12:50 8.19 8.20 8.19 8.19 2.6K
12:51 8.19 8.20 8.19 8.20 0.8K
12:52 8.21 8.21 8.20 8.20 2.5K
12:53 8.20 8.20 8.20 8.20 0.2K
12:55 8.20 8.20 8.18 8.19 8.2K
12:56 8.19 8.19 8.19 8.19 0.6K
12:58 8.20 8.20 8.20 8.20 0.2K
12:59 8.22 8.22 8.22 8.22 3.3K
13:00 8.21 8.22 8.21 8.22 0.2K
13:01 8.22 8.22 8.21 8.21 0.4K
13:02 8.21 8.21 8.20 8.20 3.8K
13:03 8.20 8.20 8.19 8.19 2.1K
13:04 8.20 8.20 8.20 8.20 0.3K
13:05 8.20 8.20 8.20 8.20 1.1K
13:06 8.20 8.20 8.20 8.20 0.4K
13:07 8.20 8.20 8.20 8.20 1.3K
13:08 8.21 8.21 8.20 8.21 4.3K
13:09 8.21 8.21 8.20 8.20 0.8K
13:11 8.21 8.22 8.21 8.22 0.6K
13:12 8.21 8.21 8.21 8.21 0.8K
13:13 8.21 8.21 8.21 8.21 1.6K
13:15 8.22 8.22 8.22 8.22 4.1K
13:16 8.21 8.22 8.20 8.21 8.6K
13:18 8.21 8.21 8.20 8.20 7.4K
13:19 8.20 8.23 8.20 8.22 27.6K
13:20 8.22 8.24 8.22 8.23 1.6K
13:21 8.22 8.22 8.22 8.22 1.5K
13:22 8.22 8.22 8.22 8.22 0.3K
13:23 8.22 8.22 8.22 8.22 0.3K
13:24 8.21 8.22 8.21 8.22 1.0K
13:25 8.22 8.22 8.22 8.22 0.3K
13:26 8.22 8.22 8.22 8.22 1.4K
13:27 8.22 8.22 8.19 8.19 3.2K
13:28 8.19 8.19 8.19 8.19 1.0K
13:29 8.20 8.20 8.20 8.20 0.8K
13:30 8.20 8.21 8.20 8.21 2.7K
13:31 8.22 8.22 8.22 8.22 0.4K
13:32 8.22 8.22 8.22 8.22 0.4K
13:33 8.21 8.22 8.21 8.22 0.8K
13:34 8.22 8.22 8.22 8.22 1.9K
13:36 8.23 8.23 8.22 8.23 3.2K
13:37 8.23 8.23 8.23 8.23 0.9K
13:38 8.23 8.24 8.21 8.21 18.7K
13:39 8.21 8.21 8.21 8.21 1.1K
13:40 8.21 8.21 8.21 8.21 1.3K
13:41 8.21 8.21 8.21 8.21 0.6K
13:42 8.20 8.22 8.20 8.22 9.1K
13:43 8.22 8.22 8.22 8.22 0.8K
13:45 8.22 8.22 8.22 8.22 1.9K
13:46 8.22 8.22 8.22 8.22 0.9K
13:48 8.22 8.22 8.22 8.22 6.0K
13:49 8.21 8.22 8.17 8.17 15.3K
13:50 8.17 8.18 8.17 8.18 2.9K
13:51 8.17 8.17 8.17 8.16 2.4K
13:52 8.18 8.18 8.18 8.18 1.1K
13:53 8.16 8.18 8.16 8.18 0.9K
13:54 8.16 8.16 8.13 8.15 2.8K
13:55 8.15 8.15 8.14 8.14 1.1K
13:56 8.14 8.14 8.14 8.14 0.6K
13:57 8.15 8.15 8.14 8.14 0.4K
13:58 8.14 8.14 8.13 8.13 15.5K
13:59 8.12 8.12 8.12 8.12 1.3K
14:00 8.11 8.11 8.11 8.11 0.7K
14:01 8.10 8.10 8.09 8.09 3.6K
14:02 8.10 8.10 8.10 8.10 0.8K
14:03 8.09 8.09 8.08 8.08 0.9K
14:04 8.08 8.09 8.08 8.09 0.7K
14:05 8.08 8.08 8.06 8.06 2.4K
14:06 8.07 8.07 8.05 8.05 3.3K
14:07 8.05 8.05 8.05 8.05 0.5K
14:09 8.05 8.05 8.05 8.05 1.7K
14:10 8.05 8.06 8.05 8.06 1.0K
14:11 8.06 8.06 8.04 8.05 7.0K
14:12 8.04 8.04 8.04 8.04 0.4K
14:13 8.05 8.05 8.05 8.05 4.4K
14:14 8.04 8.04 8.04 8.04 0.2K
14:15 8.04 8.04 8.04 8.04 2.4K
14:16 8.04 8.04 8.04 8.04 0.2K
14:17 8.05 8.05 8.04 8.04 3.3K
14:18 8.04 8.04 8.03 8.03 2.8K
14:19 8.03 8.04 8.03 8.04 0.9K
14:20 8.03 8.04 8.03 8.03 1.8K
14:21 8.03 8.03 8.03 8.03 0.9K
14:22 8.04 8.04 8.03 8.03 1.4K
14:23 8.04 8.04 8.04 8.04 2.3K
14:24 8.04 8.04 8.04 8.04 1.2K
14:25 8.04 8.04 8.03 8.04 0.7K
14:26 8.03 8.03 8.03 8.03 8.5K
14:27 8.04 8.04 8.04 8.04 2.7K
14:28 8.03 8.04 8.03 8.04 0.8K
14:29 8.04 8.04 8.04 8.04 0.7K
14:30 8.04 8.04 8.04 8.04 3.6K
14:31 8.04 8.04 8.04 8.04 1.9K
14:32 8.05 8.05 8.05 8.05 0.3K
14:33 8.05 8.05 8.04 8.04 5.8K
14:34 8.04 8.04 8.04 8.04 2.0K
14:35 8.04 8.04 8.04 8.04 2.3K
14:36 8.04 8.04 8.04 8.04 0.5K
14:37 8.04 8.04 8.04 8.04 3.7K
14:38 8.04 8.05 8.03 8.03 0.8K
14:39 8.04 8.04 8.02 8.03 10.4K
14:40 8.05 8.05 8.05 8.05 1.7K
14:41 8.05 8.05 8.04 8.04 2.7K
14:43 8.04 8.04 8.04 8.04 0.9K
14:44 8.03 8.03 8.00 8.00 4.9K
14:45 8.01 8.01 8.00 8.00 2.1K
14:46 8.00 8.01 8.00 8.01 1.7K
14:47 8.01 8.01 8.01 8.01 1.9K
14:48 8.02 8.02 8.02 8.02 3.1K
14:49 8.03 8.04 8.03 8.04 1.5K
14:50 8.04 8.05 8.03 8.03 4.8K
14:51 8.01 8.01 8.01 8.01 2.0K
14:52 8.00 8.00 8.00 8.00 1.2K
14:53 8.00 8.00 8.00 8.00 0.3K
14:54 8.00 8.00 8.00 8.00 1.0K
14:55 8.00 8.00 8.00 8.00 5.4K
14:56 8.00 8.00 8.00 8.00 2.4K
14:58 8.00 8.00 8.00 8.00 2.6K
14:59 8.00 8.00 8.00 8.00 1.1K
15:00 8.00 8.01 8.00 8.01 1.6K
15:01 8.01 8.01 8.01 8.01 2.2K
15:02 8.01 8.02 8.01 8.02 1.0K
15:03 8.03 8.03 8.02 8.02 2.2K
15:04 8.03 8.03 8.02 8.02 0.9K
15:05 8.02 8.02 8.00 8.00 19.6K
15:06 7.97 7.99 7.97 7.98 78.8K
15:07 7.97 7.98 7.97 7.98 0.3K
15:08 7.98 7.98 7.97 7.97 4.8K
15:11 7.98 7.99 7.98 7.99 6.5K
15:12 8.00 8.01 8.00 8.00 2.5K
15:13 8.00 8.01 8.00 8.01 2.0K
15:14 8.01 8.01 7.99 7.99 4.7K
15:15 7.98 7.98 7.97 7.97 13.5K
15:16 7.97 7.97 7.96 7.96 13.3K
15:17 7.97 7.97 7.97 7.97 11.1K
15:18 7.99 7.99 7.99 7.99 6.7K
15:20 8.00 8.00 8.00 8.00 2.0K
15:21 8.00 8.00 8.00 8.00 0.9K
15:22 8.00 8.01 8.00 8.01 4.7K
15:23 8.02 8.02 8.02 8.02 1.0K
15:24 8.03 8.03 8.02 8.03 2.9K
15:25 8.02 8.03 8.02 8.03 5.8K
15:26 8.00 8.02 8.00 8.02 14.1K
15:28 8.03 8.03 8.03 8.03 0.5K
15:29 8.00 8.03 8.00 8.02 1.5K
15:30 8.02 8.02 8.00 8.00 6.2K
15:31 8.00 8.00 8.00 8.00 2.3K
15:32 8.00 8.00 7.99 8.00 2.1K
15:33 8.00 8.01 7.99 7.99 2.5K
15:34 8.00 8.00 8.00 8.00 2.2K
15:35 8.01 8.01 8.00 8.01 10.8K
15:36 8.01 8.01 8.01 8.01 1.9K
15:37 8.00 8.00 8.00 8.00 3.8K
15:38 8.00 8.00 8.00 8.00 1.8K
15:39 8.00 8.00 7.99 7.99 10.9K
15:40 7.98 7.98 7.98 7.98 2.5K
15:41 7.99 7.99 7.94 7.94 8.1K
15:42 7.94 7.95 7.94 7.95 6.0K
15:43 7.95 7.95 7.94 7.94 5.3K
15:44 7.94 7.94 7.94 7.94 1.5K
15:45 7.95 7.95 7.94 7.95 8.8K
15:46 7.95 7.95 7.94 7.94 7.6K
15:47 7.94 7.94 7.94 7.94 2.1K
15:48 7.94 7.95 7.94 7.95 5.4K
15:49 7.95 7.95 7.95 7.95 2.4K
15:50 7.94 7.94 7.94 7.94 8.5K
15:51 7.94 7.98 7.94 7.98 11.1K
15:52 7.98 7.98 7.97 7.97 23.7K
15:53 7.97 7.97 7.97 7.97 8.8K
15:54 7.98 8.03 7.98 8.02 45.7K
15:55 8.01 8.02 8.01 8.02 45.7K
15:56 8.02 8.02 8.02 8.02 27.8K
15:57 8.02 8.02 8.02 8.02 18.0K
15:58 8.01 8.01 7.99 7.99 42.3K
15:59 8.00 8.01 7.99 8.00 389.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible