Grid Dynamics Holdings Inc

GDYN
🏛️ 美国 →
7.74
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.83 38.31 37.15 37.97 0.3M
2021-12-30 37.40 38.97 37.06 37.98 0.3M
2021-12-29 36.66 37.74 36.23 37.39 0.3M
2021-12-28 42.41 42.41 35.80 36.53 1.0M
2021-12-27 39.97 42.81 39.32 42.08 1.0M
2021-12-23 39.67 40.32 39.18 39.75 0.3M
2021-12-22 38.08 39.86 37.41 39.72 0.3M
2021-12-21 37.03 38.10 35.94 37.99 0.4M
2021-12-20 36.50 37.42 34.71 36.58 0.4M
2021-12-17 37.21 38.19 36.51 37.47 1.1M
2021-12-16 40.61 40.61 36.77 37.50 1.0M
2021-12-15 37.18 38.24 36.12 37.94 0.7M
2021-12-14 36.60 37.94 36.11 36.99 0.3M
2021-12-13 38.79 38.82 37.03 37.22 0.3M
2021-12-10 39.46 40.15 37.91 38.82 0.3M
2021-12-09 39.36 41.28 38.62 38.96 0.3M
2021-12-08 39.36 40.34 38.56 39.66 0.4M
2021-12-07 38.09 39.64 37.52 39.33 0.5M
2021-12-06 37.67 38.72 36.45 36.92 0.5M
2021-12-03 39.60 39.82 37.06 37.67 0.8M
2021-12-02 37.30 39.99 36.31 39.27 0.6M
2021-12-01 40.14 40.74 37.22 37.72 0.7M
2021-11-30 39.90 41.97 38.48 39.23 0.7M
2021-11-29 37.71 40.22 37.71 39.48 0.6M
2021-11-26 36.62 38.42 36.25 36.88 0.2M
2021-11-24 37.02 38.35 36.76 38.23 0.2M
2021-11-23 36.61 38.29 36.61 37.66 0.3M
2021-11-22 38.93 39.42 35.65 36.84 0.5M
2021-11-19 37.32 39.24 36.98 38.25 0.4M
2021-11-18 37.58 38.27 36.63 37.50 0.2M
2021-11-17 39.25 39.38 36.98 37.49 0.3M
2021-11-16 38.69 40.50 38.11 38.98 0.6M
2021-11-15 38.17 40.20 36.89 39.51 0.7M
2021-11-12 37.75 39.00 36.55 37.99 0.7M
2021-11-11 36.00 38.52 35.95 37.13 0.5M
2021-11-10 36.55 36.80 34.65 35.88 0.3M
2021-11-09 36.83 37.40 35.70 36.98 0.3M
2021-11-08 38.00 38.25 35.58 36.10 0.6M
2021-11-05 34.90 40.25 34.03 37.03 1.3M
2021-11-04 28.75 29.39 28.73 29.23 0.4M
2021-11-03 29.02 29.51 28.54 28.87 0.3M
2021-11-02 29.08 29.33 28.50 28.97 0.2M
2021-11-01 29.04 29.68 28.65 29.07 0.3M
2021-10-29 28.32 29.06 28.30 28.75 0.2M
2021-10-28 27.43 28.34 27.43 28.30 0.3M
2021-10-27 28.00 28.00 27.02 27.40 0.3M
2021-10-26 25.89 28.28 25.89 28.14 0.5M
2021-10-25 30.66 32.49 25.75 25.85 1.3M
2021-10-22 30.71 31.12 30.15 30.58 0.2M
2021-10-21 30.40 30.73 30.19 30.68 0.2M
2021-10-20 30.99 31.19 30.09 30.56 0.1M
2021-10-19 30.80 31.58 30.33 30.72 0.4M
2021-10-18 29.60 30.61 29.29 30.60 0.3M
2021-10-15 30.60 30.79 29.90 29.99 0.3M
2021-10-14 29.99 30.59 29.67 30.15 0.4M
2021-10-13 29.21 30.37 28.85 29.86 0.4M
2021-10-12 28.12 29.12 28.12 29.00 0.3M
2021-10-11 28.41 28.80 28.00 28.05 0.2M
2021-10-08 29.67 29.67 28.51 28.61 0.2M
2021-10-07 29.72 30.30 29.39 29.63 0.5M
2021-10-06 28.79 29.71 28.56 29.31 0.3M
2021-10-05 28.18 29.00 27.90 28.98 0.4M
2021-10-04 29.77 29.77 27.71 28.13 0.5M
2021-10-01 29.31 30.19 28.64 29.95 0.3M
2021-09-30 28.90 29.94 28.89 29.22 0.6M
2021-09-29 29.80 30.10 28.75 28.83 0.4M
2021-09-28 29.60 30.11 28.75 29.75 0.5M
2021-09-27 32.69 32.69 29.78 29.94 0.5M
2021-09-24 30.99 32.54 30.76 31.67 0.7M
2021-09-23 30.37 31.06 29.73 30.75 0.5M
2021-09-22 30.29 30.40 29.45 30.00 0.6M
2021-09-21 29.80 30.41 28.81 30.20 0.6M
2021-09-20 28.56 30.36 28.02 29.65 0.9M
2021-09-17 31.22 31.22 29.62 29.76 3.0M
2021-09-16 30.39 32.15 29.93 30.79 0.8M
2021-09-15 28.97 30.26 28.49 30.15 0.7M
2021-09-14 28.50 29.50 28.50 28.81 0.6M
2021-09-13 30.00 30.11 28.32 28.67 0.8M
2021-09-10 29.94 30.86 29.83 29.92 0.5M
2021-09-09 30.81 31.13 29.71 29.83 0.7M
2021-09-08 31.44 32.10 30.69 30.81 0.9M
2021-09-07 30.50 32.01 29.89 31.62 1.7M
2021-09-03 29.20 30.28 28.73 30.00 0.7M
2021-09-02 27.88 29.34 27.88 29.07 0.5M
2021-09-01 26.74 27.99 26.50 27.63 0.4M
2021-08-31 26.76 26.90 25.57 26.77 0.5M
2021-08-30 26.18 26.80 25.61 26.69 0.4M
2021-08-27 24.95 26.10 24.90 25.84 0.3M
2021-08-26 25.00 25.32 24.22 24.90 0.2M
2021-08-25 24.93 25.49 24.51 25.01 0.2M
2021-08-24 25.01 25.57 24.83 24.92 0.2M
2021-08-23 25.10 27.00 24.94 25.00 0.7M
2021-08-20 23.36 24.99 23.16 24.62 0.4M
2021-08-19 24.47 24.55 22.98 23.36 0.3M
2021-08-18 23.98 25.07 23.98 24.61 0.8M
2021-08-17 23.28 24.12 22.81 24.03 0.4M
2021-08-16 22.49 23.79 22.49 23.51 0.5M
2021-08-13 23.61 23.61 21.90 22.42 0.9M
2021-08-12 23.46 23.70 22.51 23.66 0.6M
2021-08-11 24.24 24.49 23.46 23.50 0.4M
2021-08-10 24.98 24.98 23.59 23.97 1.1M
2021-08-09 24.93 24.99 24.03 24.23 0.8M
2021-08-06 24.97 26.09 23.72 24.68 1.1M
2021-08-05 20.73 21.51 20.53 21.34 0.4M
2021-08-04 20.50 21.18 20.50 20.83 0.4M
2021-08-03 21.11 21.28 20.26 20.45 0.5M
2021-08-02 21.31 22.08 21.11 21.24 0.5M
2021-07-30 19.45 22.25 19.45 21.05 0.8M
2021-07-29 19.65 19.67 18.85 19.06 0.3M
2021-07-28 18.99 19.68 18.86 19.58 0.2M
2021-07-27 19.37 19.37 18.19 18.81 0.4M
2021-07-26 19.28 19.68 18.99 19.59 0.1M
2021-07-23 19.51 19.51 18.79 19.20 0.1M
2021-07-22 19.78 19.99 19.27 19.47 0.1M
2021-07-21 19.35 19.92 19.01 19.72 0.4M
2021-07-20 18.84 19.33 18.40 19.20 0.3M
2021-07-19 19.26 19.63 18.26 18.81 0.4M
2021-07-16 19.36 19.82 18.62 19.65 0.3M
2021-07-15 19.53 19.63 18.94 18.99 0.2M
2021-07-14 20.16 21.13 19.61 19.72 0.5M
2021-07-13 20.02 20.52 19.85 20.01 0.6M
2021-07-12 19.57 20.07 19.44 20.06 0.3M
2021-07-09 19.39 19.81 18.99 19.77 0.2M
2021-07-08 19.48 19.96 18.67 18.99 0.3M
2021-07-07 20.20 20.54 19.68 20.42 0.7M
2021-07-06 20.50 20.53 19.14 20.44 0.5M
2021-07-02 18.90 20.75 18.37 20.57 1.9M
2021-07-01 15.49 19.28 15.29 18.80 6.6M
2021-06-30 16.08 16.08 14.50 15.03 1.6M
2021-06-29 18.18 18.29 17.51 17.55 0.1M
2021-06-28 17.77 18.16 17.55 18.04 0.1M
2021-06-25 18.87 19.08 17.78 17.83 0.4M
2021-06-24 18.37 19.08 18.27 18.84 0.4M
2021-06-23 18.40 18.49 18.21 18.36 0.2M
2021-06-22 17.70 18.49 17.40 18.38 0.4M
2021-06-21 17.14 17.87 16.85 17.75 0.3M
2021-06-18 17.29 17.43 16.96 17.01 0.4M
2021-06-17 17.32 17.56 17.23 17.38 0.2M
2021-06-16 17.16 17.37 16.95 17.30 0.2M
2021-06-15 17.30 17.36 16.90 17.24 0.2M
2021-06-14 16.93 17.44 16.90 17.31 0.2M
2021-06-11 16.03 17.19 16.03 16.78 0.5M
2021-06-10 15.69 16.38 15.60 15.96 0.2M
2021-06-09 15.53 15.75 15.40 15.52 0.1M
2021-06-08 15.72 15.82 15.31 15.55 0.1M
2021-06-07 15.75 15.92 15.52 15.69 0.2M
2021-06-04 15.45 15.78 15.27 15.63 0.1M
2021-06-03 15.24 15.61 15.13 15.37 0.2M
2021-06-02 15.33 15.41 15.08 15.39 0.1M
2021-06-01 15.65 15.85 15.08 15.28 0.2M
2021-05-28 15.75 15.75 15.18 15.37 0.1M
2021-05-27 15.97 16.44 15.39 15.50 0.4M
2021-05-26 15.23 15.84 15.21 15.79 0.2M
2021-05-25 16.00 16.35 15.20 15.23 0.2M
2021-05-24 15.87 16.45 15.87 15.97 0.2M
2021-05-21 16.33 16.57 15.62 15.82 0.1M
2021-05-20 15.80 16.18 15.31 16.13 0.1M
2021-05-19 16.39 16.43 15.73 15.80 0.1M
2021-05-18 16.52 16.98 16.52 16.54 0.1M
2021-05-17 16.80 17.04 16.31 16.43 0.4M
2021-05-14 16.53 16.96 16.52 16.80 0.1M
2021-05-13 15.74 16.49 15.66 16.34 0.2M
2021-05-12 15.30 15.94 15.24 15.57 0.2M
2021-05-11 14.66 15.55 14.25 15.40 0.2M
2021-05-10 15.40 15.40 14.82 15.00 0.1M
2021-05-07 14.79 15.55 14.75 15.39 0.3M
2021-05-06 14.38 14.47 14.08 14.40 0.1M
2021-05-05 14.55 14.63 14.20 14.36 0.1M
2021-05-04 15.19 15.19 14.31 14.40 0.1M
2021-05-03 14.48 14.77 14.31 14.55 0.1M
2021-04-30 14.48 14.68 14.20 14.41 0.1M
2021-04-29 14.64 14.77 14.31 14.60 0.1M
2021-04-28 14.63 14.85 14.20 14.55 0.1M
2021-04-27 14.21 14.73 14.17 14.68 0.1M
2021-04-26 14.36 14.51 14.03 14.41 0.1M
2021-04-23 14.35 14.71 14.06 14.25 0.1M
2021-04-22 14.61 14.75 14.15 14.24 0.1M
2021-04-21 13.90 14.76 13.90 14.56 0.1M
2021-04-20 14.38 14.76 13.84 13.87 0.1M
2021-04-19 14.56 14.82 14.35 14.46 0.0M
2021-04-16 14.65 14.68 14.26 14.56 0.1M
2021-04-15 14.60 14.62 14.33 14.53 0.0M
2021-04-14 14.43 14.57 14.11 14.46 0.1M
2021-04-13 14.43 14.52 14.08 14.48 0.1M
2021-04-12 15.00 15.00 14.32 14.38 0.1M
2021-04-09 14.54 15.08 14.45 14.99 0.2M
2021-04-08 14.44 14.85 14.35 14.63 0.3M
2021-04-07 14.92 15.08 14.36 14.44 0.2M
2021-04-06 15.53 15.78 15.00 15.00 0.2M
2021-04-05 16.00 16.18 15.50 15.61 0.1M
2021-04-01 16.00 16.11 15.55 15.90 0.1M
2021-03-31 15.92 16.35 15.92 15.93 0.2M
2021-03-30 15.48 16.19 15.48 15.90 0.1M
2021-03-29 15.74 15.98 15.35 15.50 0.1M
2021-03-26 15.92 15.93 15.54 15.77 0.1M
2021-03-25 15.40 15.98 15.32 15.87 0.2M
2021-03-24 15.70 16.78 15.45 15.50 0.2M
2021-03-23 16.32 16.77 15.40 15.58 0.1M
2021-03-22 16.00 16.85 15.60 16.25 0.1M
2021-03-19 15.50 16.03 15.35 15.95 0.3M
2021-03-18 15.56 15.78 15.42 15.51 0.1M
2021-03-17 15.50 15.75 15.32 15.69 0.1M
2021-03-16 15.45 15.73 15.26 15.68 0.1M
2021-03-15 15.37 15.72 15.14 15.72 0.1M
2021-03-12 15.69 15.75 15.07 15.48 0.1M
2021-03-11 15.31 15.69 15.26 15.69 0.1M
2021-03-10 14.86 15.45 14.86 15.20 0.1M
2021-03-09 15.04 15.20 14.61 14.86 0.1M
2021-03-08 14.63 15.11 14.37 14.43 0.2M
2021-03-05 15.50 15.80 14.15 14.36 0.3M
2021-03-04 15.58 15.60 14.65 14.80 0.1M
2021-03-03 15.53 15.89 15.30 15.55 0.2M
2021-03-02 15.80 15.94 15.41 15.61 0.1M
2021-03-01 15.14 15.94 15.14 15.77 0.1M
2021-02-26 14.64 15.20 14.46 14.91 0.2M
2021-02-25 15.74 15.83 14.56 14.64 0.1M
2021-02-24 15.61 16.06 15.53 15.74 0.1M
2021-02-23 15.49 15.67 14.89 15.63 0.2M
2021-02-22 15.39 16.06 15.08 15.56 0.3M
2021-02-19 14.84 15.53 14.84 15.41 0.2M
2021-02-18 14.01 14.99 14.01 14.80 0.2M
2021-02-17 13.75 14.12 12.88 14.05 0.2M
2021-02-16 14.41 14.96 13.54 13.82 0.1M
2021-02-12 14.42 14.60 14.24 14.33 0.0M
2021-02-11 14.52 14.80 14.39 14.45 0.1M
2021-02-10 15.18 15.22 14.53 14.60 0.1M
2021-02-09 14.71 15.20 14.65 14.99 0.1M
2021-02-08 14.34 14.82 14.19 14.72 0.1M
2021-02-05 14.51 14.70 14.15 14.34 0.2M
2021-02-04 14.08 14.31 14.00 14.31 0.1M
2021-02-03 14.15 14.15 13.83 14.01 0.1M
2021-02-02 13.41 14.34 13.41 14.22 0.2M
2021-02-01 13.39 13.62 13.11 13.55 0.1M
2021-01-29 12.96 13.16 12.67 13.00 0.1M
2021-01-28 13.06 13.18 12.95 13.07 0.1M
2021-01-27 12.90 13.21 12.61 13.00 0.2M
2021-01-26 13.56 13.86 13.11 13.23 0.1M
2021-01-25 13.37 13.50 13.05 13.46 0.1M
2021-01-22 12.69 13.34 12.65 13.28 0.1M
2021-01-21 12.90 12.94 12.66 12.82 0.1M
2021-01-20 12.79 13.07 12.76 12.92 0.1M
2021-01-19 12.71 12.94 12.49 12.82 0.1M
2021-01-15 12.63 12.83 12.48 12.65 0.1M
2021-01-14 12.55 12.92 12.48 12.75 0.1M
2021-01-13 12.45 12.64 12.45 12.57 0.1M
2021-01-12 12.42 12.90 12.41 12.53 0.1M
2021-01-11 12.14 12.55 12.10 12.36 0.1M
2021-01-08 12.42 12.43 12.03 12.32 0.1M
2021-01-07 12.18 12.51 12.18 12.34 0.3M
2021-01-06 12.38 12.60 12.06 12.25 0.2M
2021-01-05 12.30 12.42 11.97 12.22 0.2M
2021-01-04 12.60 12.68 12.29 12.33 0.3M