Italia markets open in 8 hours 5 minutes

Grid Dynamics Holdings, Inc. (GDYN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,62+0,55 (+5,46%)
Alla chiusura: 04:00PM EDT
10,44 -0,18 (-1,69%)
Dopo ore: 05:39PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202410,0710,6910,0710,6210,62503.454
03 mag 202410,0010,129,4210,0710,07556.400
02 mag 20249,9410,239,769,849,84526.000
01 mag 20249,8510,099,739,919,91308.300
30 apr 20249,759,949,639,779,77784.800
29 apr 20249,9410,119,769,829,82484.400
26 apr 202410,0010,099,849,939,93242.500
25 apr 202410,0210,029,849,949,94260.700
24 apr 202410,3410,6010,1610,2410,24246.500
23 apr 202410,3810,6310,3610,4210,42216.400
22 apr 202410,3710,5210,2710,3810,38209.200
19 apr 202410,1910,5110,1910,3610,36255.300
18 apr 202410,2210,5210,0610,2310,23578.200
17 apr 202410,5710,5710,1910,2010,20355.400
16 apr 202410,5510,8410,4510,5310,53649.200
15 apr 202411,0111,0110,5510,6410,64862.400
12 apr 202411,0111,1410,7610,9010,90459.700
11 apr 202411,5011,6011,0811,1511,15390.400
10 apr 202411,5211,9511,2811,4311,43305.700
09 apr 202411,7412,0711,6911,9211,92232.600
08 apr 202411,7712,0311,6211,7511,75189.000
05 apr 202411,6511,8211,4511,6811,68301.500
04 apr 202412,3612,3611,6411,6511,65227.200
03 apr 202411,6912,2511,6512,1812,18411.000
02 apr 202411,7411,9011,6311,8311,83354.400
01 apr 202412,3312,3311,9011,9411,94244.500
28 mar 202412,2712,4912,1912,2912,29204.600
27 mar 202411,8912,2911,8312,2412,24328.600
26 mar 202412,4612,5111,6411,7111,71597.100
25 mar 202412,2512,5112,1512,3712,37310.700
22 mar 202412,9912,9912,1712,2112,21288.700
21 mar 202412,9213,1312,8012,9512,95266.000
20 mar 202412,7213,1512,5213,0013,00194.500
19 mar 202412,6012,9512,5412,8512,85185.500
18 mar 202412,5812,9912,5812,6912,69295.100
15 mar 202412,2512,6812,2512,5712,57400.500
14 mar 202412,5212,5212,1012,3012,30247.200
13 mar 202412,5012,8312,4212,5412,54184.500
12 mar 202412,4812,5312,2112,5012,50203.800
11 mar 202412,7213,0012,3812,4112,41214.700
08 mar 202412,5812,9312,5812,8212,82269.800
07 mar 202412,4712,6512,3912,4312,43337.000
06 mar 202412,6912,6912,2812,2812,28183.200
05 mar 202412,9812,9812,4212,5212,52174.900
04 mar 202413,2713,5913,0413,1013,10311.300
01 mar 202413,4913,4913,0913,1813,18265.500
29 feb 202414,2114,3013,3913,4913,49847.800
28 feb 202413,6313,9613,5913,9613,96234.700
27 feb 202414,0514,0913,7613,8513,85217.900
26 feb 202414,0314,5613,8613,8613,86284.400
23 feb 202413,0514,7012,5014,1714,17504.500
22 feb 202413,5013,8713,5013,7313,73336.800
21 feb 202413,4713,5413,2913,4913,49213.400
20 feb 202413,7913,7913,4513,5413,54221.500
16 feb 202413,9714,2013,7114,0414,04261.600
15 feb 202413,6814,1813,4314,0914,09336.600
14 feb 202413,1213,5313,1213,4713,47190.100
13 feb 202413,5413,6112,9012,9012,90535.000
12 feb 202414,1114,3014,0414,1514,15214.900
09 feb 202414,0314,1613,8414,0514,05323.400
08 feb 202414,0014,1513,8113,9613,96407.700
07 feb 202414,0114,1813,6413,9513,95369.300
06 feb 202413,3813,6713,2913,6513,65196.500
05 feb 202413,2613,4213,1913,3513,35226.400
02 feb 202413,1913,5312,9913,4013,40285.500
01 feb 202413,0813,5013,0313,3513,35233.000
31 gen 202413,1813,4513,0213,0513,05348.300
30 gen 202413,2013,2212,9913,1913,19144.600
29 gen 202412,8413,3512,8413,3313,33258.300
26 gen 202412,8913,1212,5612,8812,88271.100
25 gen 202413,0613,0612,6912,7612,76389.200
24 gen 202413,1913,1912,7612,7912,79336.100
23 gen 202413,0813,1612,9513,0613,06230.600
22 gen 202412,7213,0012,6212,9212,92428.500
19 gen 202412,7012,8412,4812,6112,61371.900
18 gen 202412,7912,9812,5212,7412,74177.600
17 gen 202412,6912,8212,5112,6912,69327.200
16 gen 202412,7512,7512,4212,5912,59228.700
12 gen 202413,1813,4812,9612,9712,97209.600
11 gen 202413,0413,2012,7712,9512,95187.900
10 gen 202413,1813,3412,7713,0513,05233.100
09 gen 202412,7113,3212,6713,2413,24224.300
08 gen 202412,5212,9912,3912,9712,97172.200
05 gen 202412,4812,7812,4012,4212,42269.800
04 gen 202412,5212,8112,4312,6412,64179.000
03 gen 202412,9213,0012,4212,4612,46253.800
02 gen 202413,2513,3512,9313,1113,11247.600
29 dic 202313,6713,6813,2813,3313,33200.600
28 dic 202313,9114,2413,6313,6913,69371.600
27 dic 202313,9914,2313,8914,1314,13674.200
26 dic 202313,8713,9713,7413,9213,92340.100
22 dic 202313,5813,9013,2013,8113,81225.900
21 dic 202313,2413,5313,2013,5013,50514.400
20 dic 202313,5213,6113,0813,1313,13242.300
19 dic 202313,6113,8113,3913,4913,49460.400
18 dic 202313,7713,7713,4613,5113,51267.700
15 dic 202313,9013,9013,5113,6613,66657.700
14 dic 202313,6914,1313,6713,7913,79482.600
13 dic 202312,7813,3912,6113,3613,36281.700
12 dic 202312,8112,8312,2912,7212,72194.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...