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 7.69 7.69 7.69 7.69 6.2K
09:31 7.68 7.68 7.68 7.68 1.9K
09:33 7.69 7.69 7.69 7.69 0.3K
09:34 7.69 7.69 7.67 7.67 1.0K
09:35 7.71 7.71 7.71 7.71 1.0K
09:37 7.72 7.74 7.72 7.74 1.0K
09:39 7.73 7.73 7.73 7.73 1.1K
09:40 7.72 7.72 7.72 7.72 0.5K
09:41 7.67 7.67 7.67 7.67 1.1K
09:42 7.67 7.67 7.67 7.67 1.7K
09:44 7.63 7.63 7.63 7.63 1.7K
09:45 7.63 7.63 7.63 7.63 2.8K
09:46 7.64 7.66 7.61 7.61 6.6K
09:47 7.61 7.61 7.58 7.58 10.6K
09:48 7.57 7.57 7.57 7.57 1.4K
09:50 7.55 7.55 7.55 7.55 4.0K
09:51 7.55 7.55 7.55 7.55 1.0K
09:53 7.56 7.58 7.55 7.55 0.9K
09:54 7.58 7.58 7.55 7.55 1.4K
09:55 7.54 7.55 7.53 7.53 23.1K
09:56 7.53 7.53 7.53 7.53 0.4K
09:58 7.55 7.55 7.55 7.55 2.1K
09:59 7.55 7.60 7.55 7.60 6.7K
10:00 7.58 7.58 7.56 7.56 1.4K
10:01 7.58 7.59 7.57 7.59 3.5K
10:02 7.58 7.60 7.58 7.60 1.5K
10:04 7.63 7.64 7.62 7.62 1.2K
10:06 7.70 7.70 7.67 7.67 8.8K
10:07 7.69 7.70 7.69 7.70 0.6K
10:08 7.71 7.72 7.70 7.70 1.7K
10:09 7.72 7.72 7.69 7.69 11.2K
10:12 7.72 7.72 7.72 7.72 3.1K
10:13 7.72 7.72 7.71 7.71 37.4K
10:14 7.69 7.73 7.69 7.73 3.0K
10:15 7.72 7.72 7.72 7.72 2.3K
10:17 7.72 7.72 7.72 7.72 0.2K
10:18 7.72 7.75 7.70 7.70 4.7K
10:19 7.71 7.71 7.71 7.71 0.2K
10:20 7.68 7.71 7.68 7.71 1.2K
10:21 7.71 7.72 7.71 7.71 5.0K
10:22 7.73 7.73 7.70 7.71 14.6K
10:23 7.70 7.79 7.70 7.79 59.0K
10:24 7.81 7.81 7.81 7.81 3.2K
10:25 7.82 7.83 7.82 7.83 1.2K
10:26 7.83 7.84 7.81 7.81 2.4K
10:27 7.81 7.81 7.81 7.81 3.7K
10:28 7.79 7.80 7.79 7.79 1.3K
10:29 7.77 7.77 7.77 7.77 5.2K
10:30 7.76 7.76 7.76 7.76 0.3K
10:31 7.76 7.76 7.74 7.74 0.6K
10:32 7.74 7.74 7.74 7.74 0.6K
10:33 7.74 7.75 7.74 7.75 0.8K
10:34 7.73 7.73 7.73 7.73 0.3K
10:35 7.72 7.72 7.72 7.72 0.7K
10:36 7.71 7.71 7.71 7.71 0.4K
10:37 7.70 7.70 7.70 7.70 0.1K
10:38 7.70 7.70 7.70 7.70 0.6K
10:39 7.69 7.69 7.69 7.69 0.1K
10:40 7.69 7.69 7.69 7.69 4.0K
10:41 7.70 7.70 7.70 7.70 0.6K
10:42 7.70 7.70 7.70 7.70 0.9K
10:43 7.71 7.71 7.71 7.71 3.1K
10:44 7.70 7.70 7.70 7.70 1.8K
10:46 7.74 7.74 7.74 7.74 6.0K
10:47 7.75 7.75 7.75 7.75 0.2K
10:48 7.75 7.75 7.75 7.75 2.2K
10:49 7.75 7.75 7.75 7.75 0.9K
10:50 7.73 7.73 7.73 7.73 1.1K
10:51 7.75 7.75 7.73 7.73 1.9K
10:52 7.73 7.73 7.73 7.73 0.9K
10:53 7.72 7.72 7.72 7.72 0.4K
10:54 7.71 7.71 7.71 7.71 1.4K
10:55 7.69 7.69 7.69 7.69 1.5K
10:56 7.70 7.70 7.70 7.70 1.4K
10:58 7.69 7.69 7.69 7.69 0.2K
10:59 7.70 7.72 7.70 7.71 3.3K
11:00 7.72 7.72 7.72 7.72 0.6K
11:01 7.74 7.74 7.74 7.74 1.1K
11:02 7.74 7.74 7.74 7.74 1.5K
11:03 7.73 7.73 7.73 7.73 2.1K
11:07 7.73 7.73 7.73 7.73 1.3K
11:08 7.72 7.72 7.72 7.72 0.9K
11:10 7.73 7.73 7.73 7.73 2.7K
11:12 7.73 7.73 7.73 7.73 0.3K
11:13 7.73 7.73 7.73 7.73 0.1K
11:14 7.73 7.73 7.73 7.73 1.4K
11:15 7.73 7.73 7.73 7.73 1.1K
11:17 7.75 7.75 7.73 7.73 4.2K
11:19 7.73 7.73 7.73 7.73 0.5K
11:20 7.73 7.73 7.73 7.73 0.4K
11:21 7.74 7.75 7.74 7.75 6.4K
11:22 7.74 7.74 7.74 7.74 1.4K
11:23 7.74 7.74 7.74 7.74 0.3K
11:24 7.74 7.74 7.74 7.74 0.7K
11:25 7.73 7.73 7.73 7.73 1.3K
11:26 7.73 7.74 7.73 7.74 1.6K
11:27 7.75 7.75 7.75 7.75 0.6K
11:28 7.74 7.74 7.74 7.74 0.2K
11:29 7.73 7.73 7.72 7.72 1.6K
11:30 7.71 7.71 7.71 7.71 3.3K
11:31 7.71 7.72 7.71 7.72 2.3K
11:33 7.73 7.73 7.73 7.73 1.3K
11:37 7.74 7.74 7.74 7.74 1.1K
11:41 7.75 7.75 7.75 7.75 16.3K
11:42 7.76 7.79 7.76 7.79 37.6K
11:43 7.80 7.80 7.80 7.80 1.6K
11:44 7.81 7.82 7.81 7.81 10.4K
11:45 7.83 7.83 7.81 7.82 3.4K
11:46 7.80 7.80 7.80 7.80 39.5K
11:47 7.82 7.82 7.82 7.82 7.4K
11:48 7.83 7.83 7.82 7.83 0.9K
11:49 7.85 7.86 7.85 7.86 1.0K
11:50 7.86 7.86 7.86 7.86 1.5K
11:51 7.89 7.89 7.85 7.85 2.2K
11:52 7.89 7.89 7.88 7.88 1.7K
11:53 7.92 7.92 7.88 7.89 9.1K
11:54 7.88 7.89 7.88 7.89 3.3K
11:55 7.91 7.91 7.91 7.91 2.9K
11:56 7.95 7.95 7.95 7.95 0.7K
11:57 7.96 7.96 7.96 7.96 0.4K
11:58 7.95 7.95 7.94 7.94 0.3K
11:59 7.95 7.95 7.93 7.94 1.6K
12:00 7.93 7.93 7.93 7.93 0.9K
12:01 7.93 7.93 7.93 7.93 0.2K
12:02 7.93 7.93 7.93 7.93 0.8K
12:03 7.92 7.92 7.92 7.92 0.5K
12:04 7.93 7.93 7.93 7.93 1.7K
12:06 7.96 7.96 7.96 7.96 4.7K
12:07 8.01 8.01 8.01 8.01 7.6K
12:09 8.00 8.00 8.00 8.00 6.0K
12:10 8.00 8.00 8.00 8.00 1.8K
12:12 8.00 8.00 8.00 8.00 2.0K
12:13 8.00 8.00 8.00 8.00 0.5K
12:15 7.99 7.99 7.99 7.99 2.1K
12:18 7.99 7.99 7.99 7.99 1.5K
12:20 8.00 8.00 8.00 8.00 0.3K
12:21 8.00 8.03 8.00 8.03 5.7K
12:22 8.03 8.03 8.03 8.03 9.7K
12:23 8.04 8.05 8.04 8.05 1.8K
12:24 8.05 8.10 8.05 8.10 12.5K
12:25 8.09 8.09 8.08 8.09 2.5K
12:26 8.08 8.09 8.08 8.09 2.7K
12:27 8.08 8.08 8.08 8.08 0.8K
12:28 8.07 8.08 8.07 8.08 3.6K
12:29 8.06 8.06 8.06 8.06 0.4K
12:30 8.06 8.06 8.06 8.06 2.2K
12:32 8.08 8.08 8.06 8.06 1.4K
12:34 8.04 8.04 8.02 8.02 3.5K
12:35 8.03 8.04 8.03 8.04 0.6K
12:38 8.04 8.04 8.04 8.04 0.6K
12:39 8.04 8.04 8.04 8.04 0.3K
12:40 8.03 8.03 8.03 8.03 1.9K
12:41 8.03 8.03 8.03 8.03 1.7K
12:42 8.03 8.03 8.03 8.03 0.3K
12:43 8.03 8.03 8.03 8.03 2.0K
12:45 8.03 8.03 8.03 8.03 0.9K
12:46 8.02 8.02 8.01 8.01 1.3K
12:47 8.01 8.03 8.01 8.01 22.4K
12:50 8.01 8.02 8.01 8.02 1.2K
12:51 8.01 8.01 8.01 8.01 2.4K
12:52 8.00 8.01 8.00 8.01 1.5K
12:53 7.99 7.99 7.98 7.98 1.8K
12:55 7.99 7.99 7.99 7.99 2.7K
12:58 7.98 7.98 7.97 7.97 2.7K
13:03 7.96 7.96 7.96 7.96 0.3K
13:05 7.98 7.98 7.98 7.98 0.8K
13:06 7.98 7.98 7.98 7.98 1.4K
13:07 7.98 7.98 7.98 7.98 0.8K
13:08 7.95 7.95 7.95 7.95 0.6K
13:09 7.96 7.96 7.96 7.96 1.6K
13:10 7.96 7.96 7.94 7.94 1.0K
13:11 7.99 7.99 7.99 7.99 6.0K
13:13 7.98 7.98 7.98 7.98 1.2K
13:18 7.98 7.98 7.96 7.96 1.6K
13:19 7.94 7.94 7.94 7.94 0.9K
13:22 7.94 7.96 7.94 7.96 1.0K
13:24 7.96 7.96 7.96 7.96 1.4K
13:25 7.96 7.96 7.96 7.96 0.3K
13:26 7.97 7.97 7.97 7.97 0.5K
13:27 7.97 7.97 7.97 7.97 0.2K
13:28 7.95 7.95 7.95 7.95 1.6K
13:31 7.95 7.96 7.95 7.96 1.8K
13:32 7.97 7.98 7.97 7.98 1.7K
13:34 7.97 7.98 7.97 7.98 1.2K
13:37 7.97 7.97 7.97 7.97 0.7K
13:38 7.96 7.96 7.96 7.96 1.0K
13:40 7.94 7.94 7.93 7.93 2.1K
13:44 7.93 7.93 7.93 7.93 0.4K
13:46 7.93 7.93 7.93 7.93 2.2K
13:48 7.94 7.94 7.94 7.94 0.3K
13:49 7.92 7.92 7.92 7.92 2.0K
13:50 7.93 7.94 7.93 7.94 2.6K
13:51 7.94 7.94 7.93 7.94 5.4K
13:52 7.95 7.95 7.95 7.95 1.2K
13:54 7.94 7.94 7.93 7.93 3.2K
14:00 7.94 7.94 7.94 7.94 1.9K
14:02 7.94 7.94 7.94 7.94 2.2K
14:06 7.94 7.94 7.93 7.93 3.7K
14:08 7.93 7.93 7.93 7.93 0.9K
14:09 7.92 7.92 7.92 7.92 2.0K
14:10 7.91 7.91 7.89 7.89 1.2K
14:12 7.89 7.89 7.89 7.89 1.6K
14:13 7.89 7.90 7.89 7.90 2.8K
14:14 7.89 7.89 7.89 7.89 5.4K
14:18 7.91 7.92 7.91 7.92 2.3K
14:20 7.92 7.92 7.92 7.92 1.2K
14:21 7.92 7.92 7.92 7.92 1.5K
14:23 7.91 7.91 7.91 7.91 0.8K
14:24 7.91 7.91 7.91 7.91 0.2K
14:25 7.91 7.91 7.91 7.91 0.5K
14:26 7.91 7.91 7.91 7.91 0.9K
14:27 7.90 7.90 7.90 7.90 0.6K
14:29 7.89 7.89 7.89 7.89 0.8K
14:30 7.90 7.90 7.90 7.90 1.0K
14:32 7.90 7.90 7.90 7.90 0.2K
14:33 7.89 7.89 7.89 7.89 0.5K
14:35 7.90 7.90 7.90 7.90 0.5K
14:36 7.90 7.90 7.90 7.90 1.1K
14:38 7.90 7.90 7.89 7.89 7.0K
14:44 7.91 7.91 7.91 7.91 2.6K
14:45 7.91 7.91 7.91 7.91 0.6K
14:46 7.91 7.91 7.91 7.91 1.0K
14:48 7.90 7.90 7.90 7.90 0.8K
14:50 7.91 7.91 7.91 7.91 0.3K
14:51 7.91 7.91 7.91 7.91 0.2K
14:52 7.91 7.91 7.90 7.90 1.4K
14:53 7.89 7.89 7.89 7.89 0.7K
14:54 7.88 7.88 7.88 7.88 1.0K
14:55 7.88 7.88 7.88 7.88 0.6K
14:56 7.89 7.89 7.88 7.88 5.0K
14:57 7.88 7.88 7.85 7.88 9.2K
14:58 7.89 7.89 7.89 7.89 5.8K
14:59 7.88 7.88 7.88 7.88 3.5K
15:01 7.87 7.87 7.87 7.87 1.7K
15:02 7.87 7.87 7.87 7.87 2.8K
15:05 7.88 7.88 7.88 7.88 0.4K
15:07 7.88 7.88 7.88 7.88 1.4K
15:08 7.87 7.87 7.86 7.87 3.3K
15:10 7.88 7.88 7.88 7.88 1.3K
15:12 7.89 7.89 7.89 7.89 2.8K
15:16 7.92 7.92 7.92 7.92 17.6K
15:17 7.93 7.93 7.93 7.93 1.2K
15:18 7.94 7.94 7.94 7.94 1.3K
15:19 7.94 7.94 7.93 7.93 2.5K
15:20 7.93 7.93 7.92 7.93 11.8K
15:21 7.94 7.94 7.94 7.94 0.3K
15:22 7.92 7.92 7.92 7.92 3.7K
15:25 7.93 7.93 7.93 7.93 3.4K
15:29 7.92 7.93 7.92 7.93 2.9K
15:30 7.92 7.94 7.92 7.93 6.1K
15:31 7.93 7.94 7.93 7.94 4.7K
15:33 7.94 7.94 7.94 7.94 2.7K
15:34 7.94 7.94 7.94 7.94 0.6K
15:35 7.94 7.94 7.94 7.94 3.9K
15:36 7.95 7.95 7.95 7.95 7.6K
15:38 7.96 7.96 7.95 7.95 5.1K
15:39 7.94 7.94 7.94 7.94 4.6K
15:41 7.95 7.95 7.94 7.95 3.2K
15:42 7.96 7.96 7.96 7.96 5.9K
15:45 7.96 7.96 7.95 7.95 3.7K
15:46 7.94 7.94 7.94 7.94 1.8K
15:47 7.94 7.94 7.93 7.93 2.2K
15:48 7.92 7.93 7.92 7.93 6.5K
15:49 7.94 7.94 7.94 7.94 0.6K
15:50 7.94 7.94 7.93 7.93 8.5K
15:51 7.93 7.93 7.93 7.93 0.9K
15:52 7.93 7.93 7.92 7.92 3.5K
15:53 7.92 7.92 7.92 7.92 1.0K
15:54 7.92 7.92 7.91 7.91 13.3K
15:56 7.93 7.93 7.92 7.93 8.5K
15:57 7.92 7.93 7.92 7.93 24.7K
15:58 7.93 7.93 7.91 7.92 20.0K
15:59 7.92 7.93 7.92 7.93 203.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible