Grid Dynamics

GDYN
🏛️ usa →
7.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.67 13.68 13.28 13.33 0.2M
2023-12-28 13.91 14.24 13.63 13.69 0.4M
2023-12-27 13.99 14.23 13.89 14.13 0.7M
2023-12-26 13.87 13.97 13.74 13.92 0.3M
2023-12-22 13.58 13.90 13.20 13.81 0.2M
2023-12-21 13.24 13.53 13.20 13.50 0.5M
2023-12-20 13.52 13.61 13.08 13.13 0.2M
2023-12-19 13.61 13.81 13.39 13.49 0.5M
2023-12-18 13.77 13.77 13.46 13.51 0.3M
2023-12-15 13.90 13.90 13.51 13.66 0.7M
2023-12-14 13.69 14.13 13.67 13.79 0.5M
2023-12-13 12.78 13.39 12.61 13.36 0.3M
2023-12-12 12.81 12.83 12.29 12.72 0.2M
2023-12-11 13.03 13.08 12.67 12.79 0.2M
2023-12-08 12.49 13.16 12.49 12.99 0.3M
2023-12-07 12.46 12.68 12.33 12.54 0.2M
2023-12-06 12.37 12.86 12.36 12.51 0.2M
2023-12-05 12.50 12.63 12.06 12.19 0.2M
2023-12-04 12.50 12.65 12.31 12.55 0.5M
2023-12-01 12.60 12.60 12.34 12.57 0.3M
2023-11-30 13.30 13.30 12.58 12.68 0.3M
2023-11-29 13.00 13.22 12.92 13.14 0.3M
2023-11-28 12.64 12.90 12.54 12.79 0.2M
2023-11-27 12.67 12.86 12.55 12.68 0.2M
2023-11-24 12.59 12.93 12.59 12.76 0.1M
2023-11-22 11.97 12.68 11.94 12.67 0.5M
2023-11-21 12.09 12.18 11.75 11.79 0.2M
2023-11-20 12.20 12.54 12.07 12.15 0.6M
2023-11-17 12.28 12.42 12.03 12.20 0.4M
2023-11-16 11.72 12.15 11.63 12.11 0.4M
2023-11-15 11.79 12.29 11.72 11.82 0.3M
2023-11-14 11.55 11.85 11.26 11.85 0.5M
2023-11-13 10.89 11.04 10.89 11.02 0.3M
2023-11-10 11.12 11.13 10.92 10.95 0.2M
2023-11-09 11.61 11.61 11.02 11.05 0.2M
2023-11-08 11.61 11.62 11.27 11.49 0.2M
2023-11-07 11.57 11.97 11.55 11.61 0.3M
2023-11-06 11.91 12.06 11.53 11.60 0.3M
2023-11-03 11.49 12.43 11.38 11.91 0.6M
2023-11-02 10.48 10.94 10.21 10.90 0.5M
2023-11-01 10.10 10.24 10.09 10.22 0.3M
2023-10-31 10.10 10.27 10.02 10.14 0.3M
2023-10-30 10.22 10.22 9.93 10.07 0.3M
2023-10-27 10.25 10.31 9.92 10.00 0.2M
2023-10-26 10.21 10.56 10.21 10.26 0.2M
2023-10-25 10.63 10.72 10.20 10.24 0.3M
2023-10-24 10.73 10.92 10.47 10.71 0.3M
2023-10-23 11.00 11.00 10.57 10.63 0.3M
2023-10-20 11.55 11.55 11.06 11.07 0.3M
2023-10-19 11.99 12.13 11.51 11.55 0.3M
2023-10-18 11.97 12.21 11.80 12.00 0.3M
2023-10-17 11.75 12.28 11.75 12.09 0.5M
2023-10-16 11.87 12.00 11.70 11.82 0.4M
2023-10-13 12.20 12.20 11.64 11.80 0.2M
2023-10-12 13.56 13.56 12.08 12.18 0.4M
2023-10-11 13.31 13.55 13.26 13.53 0.5M
2023-10-10 12.88 13.36 12.88 13.28 0.4M
2023-10-09 12.50 12.97 12.49 12.87 0.4M
2023-10-06 11.74 12.68 11.65 12.63 0.5M
2023-10-05 11.94 11.94 11.67 11.78 0.3M
2023-10-04 11.66 11.97 11.64 11.92 0.3M
2023-10-03 11.97 12.08 11.58 11.64 0.3M
2023-10-02 12.10 12.17 11.86 12.03 0.3M
2023-09-29 11.91 12.25 11.87 12.18 0.3M
2023-09-28 11.72 11.92 11.49 11.80 0.2M
2023-09-27 11.84 11.95 11.64 11.77 0.2M
2023-09-26 12.09 12.22 11.68 11.74 0.4M
2023-09-25 11.86 12.23 11.81 12.12 0.2M
2023-09-22 11.66 12.07 11.59 11.94 0.3M
2023-09-21 11.85 11.90 11.56 11.68 0.2M
2023-09-20 12.08 12.30 11.95 11.96 0.2M
2023-09-19 11.77 12.12 11.52 12.03 0.4M
2023-09-18 12.20 12.21 11.78 11.79 0.4M
2023-09-15 11.95 12.39 11.70 12.26 1.0M
2023-09-14 11.80 12.02 11.69 11.97 0.3M
2023-09-13 11.95 11.95 11.54 11.69 0.3M
2023-09-12 11.74 12.18 11.74 11.97 0.3M
2023-09-11 11.66 11.95 11.66 11.86 0.3M
2023-09-08 12.25 12.35 11.76 11.84 0.4M
2023-09-07 11.80 12.05 11.65 11.97 0.3M
2023-09-06 11.98 12.13 11.59 11.84 0.4M
2023-09-05 11.69 12.13 11.68 11.94 0.5M
2023-09-01 11.71 11.86 11.64 11.79 0.3M
2023-08-31 11.94 12.08 11.62 11.63 0.4M
2023-08-30 11.36 11.96 11.36 11.94 0.3M
2023-08-29 11.27 11.43 11.14 11.41 0.4M
2023-08-28 11.38 11.44 11.22 11.27 0.2M
2023-08-25 11.01 11.41 11.01 11.34 0.2M
2023-08-24 11.30 11.35 11.00 11.00 0.2M
2023-08-23 11.31 11.56 11.18 11.34 0.2M
2023-08-22 10.86 11.44 10.84 11.33 0.4M
2023-08-21 10.58 10.71 10.43 10.66 0.2M
2023-08-18 10.73 10.89 10.50 10.59 0.3M
2023-08-17 11.05 11.05 10.81 10.86 0.3M
2023-08-16 11.11 11.23 10.81 11.07 0.3M
2023-08-15 11.35 11.49 11.12 11.14 0.5M
2023-08-14 11.16 11.59 11.08 11.46 0.4M
2023-08-11 10.95 11.33 10.89 11.27 0.5M
2023-08-10 11.05 11.47 11.03 11.05 0.5M
2023-08-09 10.97 11.19 10.73 11.05 0.6M
2023-08-08 10.83 11.20 10.73 11.03 0.6M
2023-08-07 11.30 11.40 10.86 11.04 0.7M
2023-08-04 10.17 11.39 10.17 11.32 0.9M
2023-08-03 9.78 9.97 9.51 9.88 0.4M
2023-08-02 9.94 9.94 9.47 9.68 0.5M
2023-08-01 10.30 10.38 9.94 10.06 0.4M
2023-07-31 10.27 10.52 10.27 10.42 0.4M
2023-07-28 10.26 10.40 10.14 10.22 0.5M
2023-07-27 10.65 10.65 10.09 10.12 0.3M
2023-07-26 10.31 10.54 10.31 10.52 0.3M
2023-07-25 10.31 10.49 10.27 10.40 0.2M
2023-07-24 10.47 10.60 10.24 10.33 0.2M
2023-07-21 10.70 10.74 10.46 10.48 0.3M
2023-07-20 10.83 10.83 10.47 10.57 0.4M
2023-07-19 11.19 11.28 10.90 10.99 0.3M
2023-07-18 11.09 11.48 10.98 11.13 0.4M
2023-07-17 10.57 11.11 10.35 11.09 0.5M
2023-07-14 10.80 10.83 10.09 10.64 0.5M
2023-07-13 10.73 10.98 10.73 10.79 0.4M
2023-07-12 10.46 10.79 10.39 10.61 0.6M
2023-07-11 10.24 10.47 10.10 10.31 0.3M
2023-07-10 9.96 10.21 9.84 10.19 0.8M
2023-07-07 9.78 10.08 9.64 9.99 0.4M
2023-07-06 9.45 9.85 9.38 9.79 0.6M
2023-07-05 9.08 9.64 9.00 9.60 1.0M
2023-07-03 9.23 9.37 9.06 9.08 0.4M
2023-06-30 9.39 9.50 9.24 9.25 0.4M
2023-06-29 8.81 9.29 8.81 9.25 1.6M
2023-06-28 8.98 9.29 8.76 8.87 0.6M
2023-06-27 9.00 9.11 8.91 9.03 0.4M
2023-06-26 8.82 9.18 8.82 8.98 0.5M
2023-06-23 9.13 9.37 8.79 8.83 1.8M
2023-06-22 9.22 9.43 9.11 9.32 0.4M
2023-06-21 9.56 9.75 9.31 9.32 0.5M
2023-06-20 9.63 9.80 9.12 9.62 0.5M
2023-06-16 10.02 10.02 9.80 9.90 0.6M
2023-06-15 9.72 10.00 9.54 9.89 0.5M
2023-06-14 10.00 10.06 9.68 9.83 0.3M
2023-06-13 10.06 10.12 9.81 10.00 0.6M
2023-06-12 9.75 10.05 9.75 10.03 0.4M
2023-06-09 9.62 10.01 9.56 9.76 0.4M
2023-06-08 9.85 9.86 9.51 9.55 0.6M
2023-06-07 9.70 10.11 9.42 9.89 1.9M
2023-06-06 8.72 9.07 8.67 9.00 0.6M
2023-06-05 9.20 9.34 8.53 8.75 0.5M
2023-06-02 9.51 9.82 9.48 9.81 0.4M
2023-06-01 9.49 9.50 9.19 9.40 0.4M
2023-05-31 8.99 9.70 8.99 9.60 1.7M
2023-05-30 9.08 9.30 8.94 9.05 0.3M
2023-05-26 8.92 9.23 8.71 9.05 0.4M
2023-05-25 8.92 9.10 8.70 8.93 1.1M
2023-05-24 8.81 8.96 8.75 8.91 0.3M
2023-05-23 8.77 9.29 8.69 8.92 0.6M
2023-05-22 8.42 8.95 8.40 8.81 0.7M
2023-05-19 8.32 8.40 8.06 8.38 0.7M
2023-05-18 8.25 8.35 8.13 8.20 0.4M
2023-05-17 8.15 8.32 8.05 8.22 0.4M
2023-05-16 8.28 8.42 8.07 8.09 0.6M
2023-05-15 8.50 8.57 8.27 8.31 0.6M
2023-05-12 8.37 8.50 8.28 8.46 0.4M
2023-05-11 8.42 8.50 8.20 8.29 0.6M
2023-05-10 8.71 8.77 8.25 8.48 0.9M
2023-05-09 8.54 8.65 8.33 8.53 0.5M
2023-05-08 9.05 9.12 8.33 8.59 1.2M
2023-05-05 8.71 9.91 8.00 9.04 2.4M
2023-05-04 11.33 11.62 11.17 11.30 0.3M
2023-05-03 11.26 11.68 11.23 11.38 0.3M
2023-05-02 11.44 11.45 11.13 11.22 0.2M
2023-05-01 10.87 11.51 10.82 11.41 0.3M
2023-04-28 10.88 11.10 10.82 10.87 0.3M
2023-04-27 11.22 11.34 10.79 10.87 0.3M
2023-04-26 11.22 11.47 11.13 11.14 0.2M
2023-04-25 11.29 11.57 11.13 11.17 0.2M
2023-04-24 11.73 11.78 11.15 11.42 0.2M
2023-04-21 11.87 12.00 11.50 11.60 0.3M
2023-04-20 11.50 11.97 11.43 11.88 0.3M
2023-04-19 12.72 12.75 11.59 11.65 0.4M
2023-04-18 12.65 13.15 12.60 12.88 0.4M
2023-04-17 12.31 12.66 12.23 12.60 0.5M
2023-04-14 12.11 12.45 12.07 12.41 0.4M
2023-04-13 11.80 12.18 11.73 12.10 0.3M
2023-04-12 11.95 12.25 11.82 11.90 0.5M
2023-04-11 11.97 12.39 11.67 11.73 0.5M
2023-04-10 11.34 12.04 11.34 11.88 0.4M
2023-04-06 11.20 11.58 11.20 11.47 0.2M
2023-04-05 11.27 11.31 11.05 11.26 0.3M
2023-04-04 11.58 11.86 11.32 11.43 0.4M
2023-04-03 11.35 11.61 11.23 11.56 0.3M
2023-03-31 11.12 11.46 10.98 11.46 0.6M
2023-03-30 11.00 11.12 10.85 11.06 0.2M
2023-03-29 10.96 11.07 10.75 10.90 0.2M
2023-03-28 10.93 10.98 10.73 10.85 0.2M
2023-03-27 10.82 11.10 10.67 11.02 0.3M
2023-03-24 10.79 10.92 10.66 10.70 0.4M
2023-03-23 10.67 10.99 10.49 10.94 0.4M
2023-03-22 10.72 10.92 10.50 10.51 0.5M
2023-03-21 10.31 10.82 10.29 10.72 0.3M
2023-03-20 10.08 10.16 9.86 10.12 0.3M
2023-03-17 10.18 10.33 9.81 10.02 0.7M
2023-03-16 9.90 10.29 9.74 10.27 0.3M
2023-03-15 9.93 10.04 9.55 10.03 0.4M
2023-03-14 10.23 10.45 10.05 10.11 0.3M
2023-03-13 10.01 10.17 9.74 9.92 0.4M
2023-03-10 10.87 10.87 10.02 10.20 0.5M
2023-03-09 11.57 11.57 10.92 10.98 0.6M
2023-03-08 11.89 11.90 11.48 11.62 0.3M
2023-03-07 12.25 12.33 11.68 11.91 0.5M
2023-03-06 12.01 12.25 11.87 12.17 0.2M
2023-03-03 11.95 12.17 11.85 11.99 0.2M
2023-03-02 11.76 12.01 11.61 11.89 0.2M
2023-03-01 11.84 11.90 11.59 11.84 0.3M
2023-02-28 12.06 12.21 11.64 11.65 0.5M
2023-02-27 12.44 12.69 12.05 12.14 0.3M
2023-02-24 13.50 13.50 12.20 12.34 0.5M
2023-02-23 12.15 12.17 11.82 12.11 0.4M
2023-02-22 12.20 12.21 11.70 11.87 0.5M
2023-02-21 12.30 12.39 11.81 11.97 0.8M
2023-02-17 12.68 12.87 12.03 12.46 0.6M
2023-02-16 12.75 12.90 11.79 12.71 0.6M
2023-02-15 12.79 13.19 12.67 13.14 0.5M
2023-02-14 12.96 13.22 12.64 12.93 0.5M
2023-02-13 12.71 13.21 12.61 13.02 0.5M
2023-02-10 12.58 12.88 12.45 12.85 0.3M
2023-02-09 13.57 13.59 12.63 12.73 0.2M
2023-02-08 13.05 13.43 12.90 13.25 0.3M
2023-02-07 12.76 13.30 12.53 13.26 0.3M
2023-02-06 13.09 13.09 12.59 12.81 0.2M
2023-02-03 13.50 14.10 13.09 13.35 0.4M
2023-02-02 13.63 14.16 13.63 13.96 0.4M
2023-02-01 12.70 13.41 12.62 13.24 0.4M
2023-01-31 12.50 12.67 11.89 12.52 0.4M
2023-01-30 12.12 12.61 12.00 12.50 0.4M
2023-01-27 12.12 12.50 12.01 12.28 0.2M
2023-01-26 11.85 12.29 11.79 12.24 0.3M
2023-01-25 11.69 11.93 11.44 11.69 0.3M
2023-01-24 12.84 12.99 11.88 11.96 0.4M
2023-01-23 12.35 13.13 12.19 13.06 0.4M
2023-01-20 12.14 12.39 11.83 12.29 0.3M
2023-01-19 12.06 12.08 11.59 11.92 0.3M
2023-01-18 12.49 12.68 12.09 12.13 0.4M
2023-01-17 11.71 12.64 11.55 12.37 0.6M
2023-01-13 11.60 11.82 11.46 11.71 0.3M
2023-01-12 10.70 11.71 10.55 11.69 0.5M
2023-01-11 10.86 10.91 10.62 10.70 0.3M
2023-01-10 10.96 11.08 10.65 10.82 0.3M
2023-01-09 10.87 11.33 10.72 10.97 0.9M
2023-01-06 10.80 11.07 10.44 10.68 0.7M
2023-01-05 11.42 11.42 10.62 10.71 0.5M
2023-01-04 11.37 11.70 10.87 11.60 0.4M
2023-01-03 11.48 11.88 11.11 11.23 0.3M