Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ 미국 →
7.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.04 8.06 7.73 7.74 0.9M
2025-09-26 8.01 8.29 7.95 7.99 1.4M
2025-09-25 8.03 8.07 7.83 8.01 0.9M
2025-09-24 8.02 8.18 7.95 8.15 1.2M
2025-09-23 8.12 8.22 7.92 7.99 1.0M
2025-09-22 7.88 8.33 7.81 8.11 1.6M
2025-09-19 7.83 8.08 7.51 7.53 4.3M
2025-09-18 7.83 7.79 7.61 7.77 0.8M
2025-09-17 7.59 7.82 7.48 7.58 0.8M
2025-09-16 7.59 7.66 7.46 7.61 0.9M
2025-09-15 7.69 7.76 7.50 7.56 1.0M
2025-09-12 7.78 7.78 7.55 7.58 0.6M
2025-09-11 7.52 7.78 7.51 7.76 1.0M
2025-09-10 7.73 7.87 7.37 7.50 1.0M
2025-09-09 7.83 7.90 7.64 7.78 0.9M
2025-09-08 7.87 7.91 7.63 7.85 1.1M
2025-09-05 7.93 8.16 7.72 7.82 1.1M
2025-09-04 8.11 8.11 7.77 7.86 1.6M
2025-09-03 8.00 8.23 7.96 8.21 1.0M
2025-09-02 8.19 8.19 7.79 8.01 1.1M
2025-08-29 8.07 8.32 8.03 8.29 1.7M
2025-08-28 8.13 8.19 7.94 8.07 1.4M
2025-08-27 7.97 8.19 7.94 8.07 1.0M
2025-08-26 7.92 8.02 7.87 8.00 1.4M
2025-08-25 8.10 8.11 7.90 7.95 1.1M
2025-08-22 8.03 8.29 7.99 8.10 1.9M
2025-08-21 7.65 8.04 7.46 8.01 0.9M
2025-08-20 7.80 7.97 7.69 7.70 1.0M
2025-08-19 7.88 7.96 7.70 7.85 1.3M
2025-08-18 7.75 7.99 7.73 7.87 2.0M
2025-08-15 7.95 7.95 7.66 7.70 1.7M
2025-08-14 7.95 8.04 7.70 7.99 1.4M
2025-08-13 7.93 8.27 7.93 8.06 1.4M
2025-08-12 7.69 8.10 7.52 7.93 1.1M
2025-08-11 7.69 8.01 7.63 7.65 1.1M
2025-08-08 8.01 8.13 7.66 7.68 1.3M
2025-08-07 8.10 8.35 7.79 8.02 1.6M
2025-08-06 8.04 8.06 7.75 7.93 1.5M
2025-08-05 8.09 8.37 7.93 8.00 1.9M
2025-08-04 8.04 8.22 7.92 8.08 2.1M
2025-08-01 8.62 8.89 7.53 7.93 5.2M
2025-07-31 9.64 9.74 9.36 9.49 1.2M
2025-07-30 9.92 10.07 9.62 9.70 0.8M
2025-07-29 10.32 10.43 9.90 9.91 0.6M
2025-07-28 10.50 10.61 10.31 10.32 0.7M
2025-07-25 10.40 10.51 10.26 10.46 1.0M
2025-07-24 10.75 10.83 10.32 10.38 0.9M
2025-07-23 10.65 10.86 10.27 10.79 1.1M
2025-07-22 10.66 10.77 10.45 10.63 0.7M
2025-07-21 10.56 10.78 10.52 10.62 0.7M
2025-07-18 10.94 10.99 10.42 10.50 0.5M
2025-07-17 11.06 11.24 10.62 10.70 0.8M
2025-07-16 10.43 11.03 10.36 11.01 0.8M
2025-07-15 10.53 10.65 10.26 10.31 0.6M
2025-07-14 10.64 10.75 10.35 10.46 1.0M
2025-07-11 11.37 11.47 10.61 10.63 0.8M
2025-07-10 12.01 12.01 11.42 11.48 0.7M
2025-07-09 12.27 12.38 11.83 12.05 0.8M
2025-07-08 12.50 12.69 12.20 12.24 0.8M
2025-07-07 12.22 12.86 12.13 12.32 1.0M
2025-07-03 11.92 12.74 11.83 12.39 0.5M
2025-07-02 11.99 12.14 11.69 11.96 0.6M
2025-07-01 11.50 12.22 11.48 11.87 0.6M
2025-06-30 11.72 11.89 11.53 11.55 0.5M
2025-06-27 11.95 11.95 11.64 11.67 1.2M
2025-06-26 11.80 12.00 11.60 11.84 0.4M
2025-06-25 11.84 11.95 11.68 11.80 0.5M
2025-06-24 11.69 11.93 11.54 11.82 0.4M
2025-06-23 11.45 11.72 11.08 11.56 1.3M
2025-06-20 11.75 11.79 11.35 11.51 1.4M
2025-06-18 11.46 11.80 11.42 11.68 0.8M
2025-06-17 11.52 11.71 11.36 11.51 0.7M
2025-06-16 11.64 11.77 11.46 11.56 0.7M
2025-06-13 11.88 11.95 11.44 11.48 0.6M
2025-06-12 12.09 12.23 11.99 12.07 0.6M
2025-06-11 12.40 12.53 12.18 12.26 0.7M
2025-06-10 12.16 12.43 12.05 12.15 0.6M
2025-06-09 12.34 12.49 12.13 12.14 0.5M
2025-06-06 12.16 12.23 12.01 12.15 0.9M
2025-06-05 12.27 12.42 11.93 11.95 1.0M
2025-06-04 12.28 12.38 12.12 12.29 0.6M
2025-06-03 12.00 12.29 11.93 12.24 0.5M
2025-06-02 12.42 12.51 11.95 12.00 0.5M
2025-05-30 12.61 12.90 12.48 12.53 0.9M
2025-05-29 12.75 12.84 12.53 12.70 0.8M
2025-05-28 13.04 13.08 12.62 12.63 0.5M
2025-05-27 13.07 13.26 12.87 13.04 0.5M
2025-05-23 12.77 13.09 12.72 12.84 0.7M
2025-05-22 13.21 13.52 13.08 13.11 0.7M
2025-05-21 13.66 13.85 13.24 13.27 0.4M
2025-05-20 14.25 14.25 13.78 13.83 0.4M
2025-05-19 13.77 14.17 13.75 14.07 0.4M
2025-05-16 13.95 14.18 13.80 13.97 0.8M
2025-05-15 14.23 14.42 14.03 14.36 0.5M
2025-05-14 14.91 14.97 14.08 14.23 0.7M
2025-05-13 15.09 15.32 14.77 15.03 0.9M
2025-05-12 14.67 15.28 14.39 15.23 1.1M
2025-05-09 14.12 14.38 13.94 13.95 0.4M
2025-05-08 13.56 14.25 13.40 14.16 0.6M
2025-05-07 13.55 13.60 13.13 13.33 0.6M
2025-05-06 13.22 13.61 12.97 13.55 0.5M
2025-05-05 13.65 13.90 13.32 13.47 0.7M
2025-05-02 14.00 14.93 13.33 13.64 1.3M
2025-05-01 14.38 14.43 14.04 14.08 0.7M
2025-04-30 13.79 14.22 13.71 14.16 0.7M
2025-04-29 13.91 14.24 13.77 14.20 0.5M
2025-04-28 14.01 14.64 13.55 13.94 0.4M
2025-04-25 13.87 13.97 13.60 13.96 0.3M
2025-04-24 13.66 14.06 13.50 14.01 0.4M
2025-04-23 13.64 14.31 13.53 13.70 0.7M
2025-04-22 13.14 13.35 12.92 13.08 0.5M
2025-04-21 12.79 13.11 12.62 12.98 0.7M
2025-04-17 12.99 13.21 12.73 13.06 0.9M
2025-04-16 13.25 13.41 12.76 12.97 0.5M
2025-04-15 13.74 13.92 13.51 13.75 0.6M
2025-04-14 13.97 14.25 13.32 13.62 0.5M
2025-04-11 13.43 13.65 13.03 13.53 0.6M
2025-04-10 14.36 14.40 13.37 13.52 0.6M
2025-04-09 12.79 14.87 12.79 14.75 0.9M
2025-04-08 13.97 14.40 12.92 13.16 0.7M
2025-04-07 13.22 14.26 13.00 13.70 1.5M
2025-04-04 13.66 13.91 13.04 13.72 0.9M
2025-04-03 14.80 15.10 14.06 14.15 0.7M
2025-04-02 15.24 15.88 15.16 15.63 0.7M
2025-04-01 15.58 15.87 15.32 15.52 0.6M
2025-03-31 15.57 15.71 15.23 15.65 1.1M
2025-03-28 16.14 16.38 15.49 15.81 0.5M
2025-03-27 16.59 16.80 16.21 16.29 0.4M
2025-03-26 16.63 17.04 16.49 16.66 0.5M
2025-03-25 16.73 16.99 16.46 16.68 0.4M
2025-03-24 16.68 16.99 16.24 16.70 0.6M
2025-03-21 16.24 16.28 15.64 16.26 2.4M
2025-03-20 17.02 17.02 16.33 16.35 0.5M
2025-03-19 16.93 17.38 16.46 17.05 0.8M
2025-03-18 17.26 17.39 16.55 16.60 0.4M
2025-03-17 16.75 17.46 16.75 17.29 0.4M
2025-03-14 16.51 17.03 16.51 16.82 0.7M
2025-03-13 16.78 17.00 16.14 16.36 0.9M
2025-03-12 17.75 17.91 16.63 16.72 0.7M
2025-03-11 16.77 17.42 16.66 17.35 0.8M
2025-03-10 17.94 18.22 16.57 16.78 1.2M
2025-03-07 18.22 18.54 17.73 18.42 0.6M
2025-03-06 18.54 19.11 18.10 18.23 0.7M
2025-03-05 19.41 19.49 18.76 18.91 0.5M
2025-03-04 18.43 19.52 18.18 19.23 1.0M
2025-03-03 18.79 19.02 18.21 18.59 1.0M
2025-02-28 18.97 19.13 18.35 18.82 1.0M
2025-02-27 19.96 20.15 19.02 19.11 1.0M
2025-02-26 20.28 20.72 19.80 19.90 0.8M
2025-02-25 19.88 20.76 19.78 20.32 0.9M
2025-02-24 21.41 21.71 19.87 19.90 1.2M
2025-02-21 25.33 25.50 21.10 21.37 2.7M
2025-02-20 21.30 21.34 20.40 20.48 0.8M
2025-02-19 21.83 22.10 21.51 21.57 0.5M
2025-02-18 22.51 22.62 21.78 22.01 0.6M
2025-02-14 22.93 22.94 22.25 22.52 0.4M
2025-02-13 22.79 23.11 22.47 22.84 0.8M
2025-02-12 23.14 23.16 22.54 22.72 0.5M
2025-02-11 22.82 23.81 22.71 23.56 1.0M
2025-02-10 24.08 24.40 22.75 22.95 1.0M
2025-02-07 24.09 24.60 23.77 24.05 0.5M
2025-02-06 23.34 24.10 23.34 24.03 0.6M
2025-02-05 23.01 23.46 21.85 23.32 1.1M
2025-02-04 23.01 23.44 22.70 23.38 0.5M
2025-02-03 22.08 22.81 21.77 22.76 0.5M
2025-01-31 22.57 23.03 22.40 22.59 0.6M
2025-01-30 21.61 23.07 21.61 22.57 1.1M
2025-01-29 21.40 21.74 20.30 21.52 1.1M
2025-01-28 21.11 21.50 20.64 21.49 0.7M
2025-01-27 21.80 22.12 21.17 21.27 0.8M
2025-01-24 21.56 22.14 21.32 22.06 0.5M
2025-01-23 21.14 21.59 20.96 21.57 0.7M
2025-01-22 20.81 21.35 20.59 21.31 0.6M
2025-01-21 21.29 21.47 20.55 20.80 0.6M
2025-01-17 20.85 21.13 20.69 21.06 0.5M
2025-01-16 21.06 21.11 20.48 20.65 0.5M
2025-01-15 20.97 21.30 20.81 21.06 0.6M
2025-01-14 20.71 20.91 20.20 20.45 0.5M
2025-01-13 19.97 20.54 19.80 20.48 0.6M
2025-01-10 20.77 20.99 20.31 20.34 0.5M
2025-01-08 21.40 21.40 20.84 21.12 0.7M
2025-01-07 22.17 22.47 21.25 21.58 1.0M
2025-01-06 21.95 22.39 21.77 22.18 0.8M
2025-01-03 22.02 22.50 21.79 21.91 1.1M
2025-01-02 22.29 22.44 21.48 22.00 1.3M