Grid Dynamics Holdings Inc Historical Data - GDYN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Grid Dynamics Holdings Inc (GDYN)
Grid Dynamics Holdings Inc (GDYN) Historical

Grid Dynamics Holdings Inc (GDYN)

15.96

0.72

( 4.72% )

Updated: 05:58:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.821225521162	15.83	17.66	15.215	609931	15.76482648	CS
4	1.68	11.7647058824	14.28	17.66	14.03	332422	15.47409158	CS
12	2.68	20.1807228916	13.28	17.66	12.69	314716	14.33886242	CS
26	5.89	58.4905660377	10.07	17.66	9.07	346532	12.45828849	CS
52	4.05	34.0050377834	11.91	17.66	9.07	331319	12.42046461	CS
156	-12.79	-44.4869565217	28.75	42.81	8.0001	486955	15.14116411	CS
260	4.86	43.7837837838	11.1	42.81	4.61	412525	15.53506901	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730500500	15.24	-0.68	-4.27	17.66	17.66	15.215	945062
1730414100	15.92	-0.01	-0.06	15.86	16.0747	15.67	623346
1730327700	15.93	-0.27	-1.67	16.195	16.29	15.9	687551
1730241300	16.2	0.16	1.00	16.059999	16.32	16.059999	420609
1730154900	16.04	0.4	2.56	15.83	16.079999	15.83	373087
1729895700	15.64	0.17	1.10	15.52	15.8	15.39	260167
1729809300	15.47	0.03	0.19	15.52	15.5725	15.15	566364
1729722900	15.44	-0.21	-1.34	15.56	15.63	15.12	197110
1729636500	15.65	0.11	0.71	15.46	15.73	15.405	309085
1729550100	15.54	-0.05	-0.32	15.52	15.652	15.35	231897
1729290900	15.59	0.17	1.10	15.51	15.69	15.3933	173778
1729204500	15.42	-0.08	-0.52	15.48	15.51	15.18	159911
1729118100	15.5	0.19	1.24	15.31	15.6299	15.28	232449
1729031700	15.31	0.37	2.48	14.83	15.445	14.83	320562
1728945300	14.94	0.16	1.08	14.91	15.14	14.75	182529
1728686100	14.78	0.32	2.21	14.5	14.87	14.48	141688
1728599700	14.46	-0.1	-0.69	14.38	14.6	14.22	171506
1728513300	14.56	-0.34	-2.28	14.9	15.11	14.51	284937
1728426900	14.9	0.77	5.45	14.15	14.93	14.15	218037
1728340500	14.13	-0.2	-1.40	14.28	14.29	14.03	148762
1728081300	14.33	0.22	1.56	14.26	14.42	14.21	158284
1727994900	14.11	-0.06	-0.42	14.03	14.14	13.88	186923
1727908500	14.17	0.21	1.50	13.9218	14.24	13.77	138120
1727822100	13.96	-0.04	-0.29	13.96	14.09	13.8	210036
1727735520	14	-0.05	-0.36	13.92	14.03	13.65	258209
1727476500	14.05	0.04	0.29	14.17	14.485	13.92	183409
1727390100	14.01	0.29	2.11	14	14.215	13.79	298098
1727303700	13.72	-0.08	-0.58	13.8	14.01	13.7	221212
1727217300	13.8	0.2	1.47	13.65	13.95	13.555	220910
1727130900	13.6	0.31	2.33	13.37	13.61	13.29	223431
1726871700	13.29	-0.18	-1.34	13.5	13.56	13.23	592230
1726785300	13.47	0.08	0.60	13.39	13.76	13.3	391151
1726698900	13.39	-0.43	-3.11	13.67	13.96	13.25	975830
1726612500	13.82	-0.11	-0.79	13.92	13.94	13.59	314134
1726526100	13.93	0.03	0.22	13.9	14.18	13.82	254198
1726266900	13.9	-0.15	-1.07	14.22	14.22	13.72	257404
1726180500	14.05	0.02	0.14	14.16	14.28	14.02	136390
1726094100	14.03	-0.57	-3.90	14.45	14.53	13.965	189729
1726007700	14.6	0.37	2.60	14.165	14.67	14.01	334502
1725921300	14.23	0.48	3.49	13.87	14.36	13.87	353665
1725662100	13.75	-0.31	-2.20	14.27	14.27	13.49	283490
1725575700	14.06	0.45	3.31	13.7	14.08	13.63	253450
1725489300	13.61	0.15	1.11	13.42	13.63	13.195	207692
1725402900	13.46	-0.46	-3.30	13.855	13.915	13.4	202125
1725057300	13.92	-0.12	-0.85	14.11	14.195	13.68	384725
1724970900	14.04	0.56	4.15	13.65	14.24	13.47	554358
1724884500	13.48	-0.05	-0.37	13.5	13.76	13.45	607208
1724798100	13.53	-0.27	-1.96	13.75	13.825	13.33	760899
1724711700	13.8	-0.11	-0.79	13.99	14.16	13.77	329290
1724452500	13.91	0.27	1.98	13.74	13.94	13.6	245903
1724366100	13.64	-0.28	-2.01	13.91	14.12	13.63	165801
1724279700	13.92	0.37	2.73	13.48	13.98	13.475	225111
1724193300	13.55	0.07	0.52	13.45	14.11	13.24	366846
1724106900	13.48	0.06	0.45	13.41	13.605	13.3	241771
1723847700	13.42	-0.01	-0.07	13.46	13.72	13.35	183944
1723761300	13.43	0.5	3.87	13.2	13.525	13.07	186355
1723674900	12.93	-0.44	-3.29	13.31	13.37	12.9	221710
1723588500	13.37	0.59	4.62	12.8	13.48	12.72	311352
1723502100	12.78	-0.55	-4.13	13.28	13.35	12.69	289928
1723242900	13.33	0.04	0.30	13.33	13.41	13.13	270802
1723156500	13.29	-0.44	-3.20	13.8	13.84	13.2	483085
1723070100	13.73	0.23	1.70	13.75	14.17	13.655	485551
1722983700	13.5	0.16	1.20	13.38	13.92	13.27	568047
1722897300	13.34	-0.5	-3.61	13.16	13.63	12.81	896688

United States Dollar

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions