Grid Dynamics Holdings Inc. Class A Common Stockのデータ

Grid Dynamics Holdings Inc. Class A Common Stockの基本情報

名前 Grid Dynamics Holdings Inc. Class A Common Stock
ティッカー GDYN
国 United States
上場年 2018.0
セクター Technology

Grid Dynamics Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.96 13.54 14.41 13.82 98300.0 13.82
2021-02-12 14.6 14.24 14.42 14.33 25200.0 14.33
2021-02-11 14.8 14.39 14.52 14.45 76000.0 14.45
2021-02-10 15.22 14.53 15.18 14.6 75500.0 14.6
2021-02-09 15.2 14.65 14.71 14.99 52400.0 14.99
2021-02-08 14.82 14.19 14.34 14.72 124400.0 14.72
2021-02-05 14.7 14.15 14.51 14.34 173700.0 14.34
2021-02-04 14.31 14.0 14.08 14.31 65000.0 14.31
2021-02-03 14.15 13.83 14.15 14.01 67200.0 14.01
2021-02-02 14.34 13.41 13.41 14.22 199300.0 14.22
2021-02-01 13.62 13.11 13.39 13.55 88900.0 13.55
2021-01-29 13.16 12.67 12.96 13.0 148000.0 13.0
2021-01-28 13.18 12.95 13.06 13.07 80700.0 13.07
2021-01-27 13.21 12.61 12.9 13.0 235000.0 13.0
2021-01-26 13.86 13.11 13.56 13.23 81200.0 13.23
2021-01-25 13.5 13.05 13.37 13.46 89600.0 13.46
2021-01-22 13.34 12.65 12.69 13.28 89300.0 13.28
2021-01-21 12.94 12.66 12.9 12.82 50700.0 12.82
2021-01-20 13.07 12.76 12.79 12.92 75200.0 12.92
2021-01-19 12.94 12.49 12.71 12.82 137600.0 12.82
2021-01-15 12.83 12.48 12.63 12.65 110800.0 12.65
2021-01-14 12.92 12.48 12.55 12.75 68300.0 12.75
2021-01-13 12.64 12.45 12.45 12.57 99200.0 12.57
2021-01-12 12.9 12.41 12.42 12.53 80600.0 12.53
2021-01-11 12.55 12.1 12.14 12.36 82100.0 12.36
2021-01-08 12.43 12.03 12.42 12.32 144800.0 12.32
2021-01-07 12.51 12.18 12.18 12.34 250900.0 12.34
2021-01-06 12.6 12.06 12.38 12.25 199000.0 12.25
2021-01-05 12.42 11.97 12.3 12.22 173600.0 12.22
2021-01-04 12.68 12.29 12.6 12.33 275200.0 12.33
2020-12-31 12.66 12.26 12.44 12.6 300600.0 12.6
2020-12-30 12.5 12.0 12.29 12.36 145900.0 12.36
2020-12-29 12.36 11.93 12.0 12.04 205900.0 12.04
2020-12-28 12.73 11.86 12.5 11.96 181200.0 11.96
2020-12-24 12.94 12.33 12.4 12.41 196500.0 12.41
2020-12-23 12.47 12.2 12.24 12.34 126200.0 12.34
2020-12-22 12.61 11.81 11.82 12.23 220500.0 12.23
2020-12-21 12.08 11.66 11.85 11.89 438400.0 11.89
2020-12-18 11.71 11.17 11.52 11.23 909800.0 11.23
2020-12-17 11.97 11.36 11.78 11.43 157100.0 11.43
2020-12-16 11.9 11.28 11.5 11.69 388200.0 11.69
2020-12-15 11.7 10.99 11.2 11.09 90900.0 11.09
2020-12-14 11.66 10.98 11.53 11.11 116400.0 11.11
2020-12-11 11.86 11.37 11.65 11.46 143300.0 11.46
2020-12-10 11.99 11.42 11.7 11.77 178400.0 11.77
2020-12-09 11.98 11.23 11.59 11.8 266500.0 11.8
2020-12-08 11.35 10.9 10.99 11.33 140300.0 11.33
2020-12-07 11.23 10.82 10.91 10.99 377400.0 10.99
2020-12-04 10.96 10.57 10.71 10.83 185600.0 10.83
2020-12-03 10.9 10.47 10.59 10.6 123900.0 10.6
2020-12-02 11.31 10.32 10.4 10.61 165800.0 10.61
2020-12-01 10.9 10.23 10.86 10.37 204300.0 10.37
2020-11-30 10.87 10.09 10.21 10.79 616900.0 10.79
2020-11-27 10.4 9.8 9.92 10.31 525700.0 10.31
2020-11-25 10.08 9.51 9.69 9.87 103600.0 9.87
2020-11-24 10.18 9.62 9.99 9.67 192100.0 9.67
2020-11-23 10.24 9.56 9.64 9.94 282700.0 9.94
2020-11-20 9.77 9.2 9.46 9.53 356100.0 9.53
2020-11-19 9.68 9.15 9.68 9.54 142900.0 9.54
2020-11-18 9.8 8.84 8.84 9.49 778100.0 9.49
2020-11-17 9.15 8.65 8.67 8.77 284500.0 8.77
2020-11-16 8.87 8.35 8.63 8.68 81000.0 8.68
2020-11-13 8.78 8.41 8.55 8.53 49800.0 8.53
2020-11-12 8.75 8.35 8.4 8.48 86600.0 8.48
2020-11-11 9.07 8.5 8.89 8.53 234300.0 8.53
2020-11-10 9.69 8.65 8.84 8.88 273000.0 8.88
2020-11-09 9.59 8.75 9.0 8.76 275000.0 8.76
2020-11-06 9.0 8.45 9.0 8.75 370200.0 8.75
2020-11-05 8.24 7.88 7.88 8.16 214100.0 8.16
2020-11-04 8.0 7.76 7.8 7.89 51800.0 7.89
2020-11-03 8.03 7.87 8.0 7.9 143800.0 7.9
2020-11-02 7.9 7.75 7.85 7.87 53200.0 7.87
2020-10-30 8.09 7.61 7.77 7.8 71600.0 7.8
2020-10-29 8.19 7.76 7.97 7.88 89800.0 7.88
2020-10-28 8.88 7.99 8.26 8.05 238900.0 8.05
2020-10-27 8.66 8.29 8.49 8.43 94200.0 8.43
2020-10-26 8.74 8.4 8.54 8.51 138300.0 8.51
2020-10-23 8.73 8.52 8.63 8.61 40600.0 8.61
2020-10-22 8.76 8.5 8.63 8.57 66100.0 8.57
2020-10-21 8.65 8.46 8.52 8.54 81000.0 8.54
2020-10-20 8.81 8.43 8.63 8.52 40100.0 8.52
2020-10-19 8.79 8.36 8.55 8.5 55100.0 8.5
2020-10-16 8.64 8.35 8.35 8.46 397900.0 8.46
2020-10-15 8.72 8.28 8.72 8.4 201300.0 8.4
2020-10-14 8.87 8.47 8.71 8.52 148500.0 8.52
2020-10-13 8.91 7.9 8.48 8.7 144300.0 8.7
2020-10-12 8.88 8.16 8.5 8.59 299200.0 8.59
2020-10-09 8.5 8.0 8.02 8.49 1263800.0 8.49
2020-10-08 8.36 7.87 8.02 7.95 441900.0 7.95
2020-10-07 8.29 7.91 8.16 7.96 279400.0 7.96
2020-10-06 8.4 7.96 8.4 8.08 647200.0 8.08
2020-10-05 8.49 8.01 8.27 8.39 165400.0 8.39
2020-10-02 8.48 7.96 8.0 8.16 74500.0 8.16
2020-10-01 8.25 7.69 7.8 8.14 310600.0 8.14
2020-09-30 7.8 7.46 7.47 7.73 92000.0 7.73
2020-09-29 7.54 7.01 7.21 7.51 134700.0 7.51
2020-09-28 7.57 7.17 7.57 7.26 543700.0 7.26
2020-09-25 6.91 6.6 6.7 6.8 188700.0 6.8
2020-09-24 7.02 6.7 6.75 6.73 97300.0 6.73
2020-09-23 7.44 6.65 7.17 6.74 211000.0 6.74
2020-09-22 7.54 7.17 7.25 7.2 144000.0 7.2
2020-09-21 7.59 7.22 7.58 7.22 136200.0 7.22
2020-09-18 7.86 7.35 7.63 7.72 279200.0 7.72
2020-09-17 7.95 7.4 7.7 7.54 164200.0 7.54
2020-09-16 7.96 7.72 7.76 7.78 98900.0 7.78
2020-09-15 7.89 7.49 7.57 7.76 53700.0 7.76
2020-09-14 7.63 7.35 7.44 7.49 112300.0 7.49
2020-09-11 7.71 7.29 7.51 7.32 303400.0 7.32
2020-09-10 7.57 7.38 7.55 7.45 396900.0 7.45
2020-09-09 7.6 7.44 7.58 7.5 195000.0 7.5
2020-09-08 7.65 7.3 7.59 7.5 244500.0 7.5
2020-09-04 7.66 7.22 7.61 7.45 97000.0 7.45
2020-09-03 7.76 7.37 7.67 7.49 174700.0 7.49
2020-09-02 7.84 7.41 7.46 7.82 387000.0 7.82
2020-09-01 7.77 7.25 7.37 7.5 172600.0 7.5
2020-08-31 8.1 7.41 7.87 7.42 92600.0 7.42
2020-08-28 7.99 7.63 7.8 7.8 80900.0 7.8
2020-08-27 7.78 7.52 7.57 7.71 53300.0 7.71
2020-08-26 7.81 7.44 7.51 7.48 142200.0 7.48
2020-08-25 7.74 7.38 7.68 7.55 198700.0 7.55
2020-08-24 8.1 7.47 8.1 7.66 121800.0 7.66
2020-08-21 8.1 7.73 7.89 7.97 363900.0 7.97
2020-08-20 7.88 7.57 7.67 7.88 190300.0 7.88
2020-08-19 7.94 7.55 7.61 7.75 294000.0 7.75
2020-08-18 7.75 7.27 7.74 7.53 103800.0 7.53
2020-08-17 7.73 7.35 7.38 7.72 206300.0 7.72
2020-08-14 7.66 7.05 7.23 7.33 85500.0 7.33
2020-08-13 7.58 6.99 7.58 7.31 426900.0 7.31
2020-08-12 7.73 7.51 7.59 7.63 144400.0 7.63
2020-08-11 7.69 7.35 7.42 7.45 174900.0 7.45
2020-08-10 7.68 6.78 7.2 7.32 212900.0 7.32
2020-08-07 7.47 7.01 7.01 7.16 210200.0 7.16
2020-08-06 7.1 6.77 6.84 6.94 72300.0 6.94
2020-08-05 7.0 6.8 7.0 6.87 62800.0 6.87
2020-08-04 7.09 6.65 6.82 6.86 90200.0 6.86
2020-08-03 6.95 6.59 6.68 6.86 77400.0 6.86
2020-07-31 6.73 6.54 6.72 6.68 49800.0 6.68
2020-07-30 6.9 6.45 6.74 6.74 53200.0 6.74
2020-07-29 6.77 6.5 6.53 6.76 45000.0 6.76
2020-07-28 6.64 6.36 6.5 6.46 87800.0 6.46
2020-07-27 6.66 6.4 6.4 6.52 62200.0 6.52
2020-07-24 6.69 6.33 6.43 6.39 86100.0 6.39
2020-07-23 7.19 6.4 6.78 6.47 123000.0 6.47
2020-07-22 7.08 6.6 6.82 6.8 263000.0 6.8
2020-07-21 7.22 6.8 6.97 6.86 100900.0 6.86
2020-07-20 7.11 6.89 6.91 6.91 83400.0 6.91
2020-07-17 7.1 6.63 6.76 6.96 124400.0 6.96
2020-07-16 7.02 6.66 6.82 6.8 168900.0 6.8
2020-07-15 7.19 6.61 6.61 6.86 186100.0 6.86
2020-07-14 6.66 6.37 6.53 6.48 214100.0 6.48
2020-07-13 6.98 6.51 6.7 6.57 259800.0 6.57
2020-07-10 6.86 6.45 6.71 6.61 89700.0 6.61
2020-07-09 6.91 6.52 6.91 6.74 167000.0 6.74
2020-07-08 7.2 6.68 7.06 6.92 122500.0 6.92
2020-07-07 7.63 7.04 7.39 7.09 120100.0 7.09
2020-07-06 7.94 7.41 7.74 7.47 216800.0 7.47
2020-07-02 8.1 7.56 7.84 7.63 219000.0 7.63
2020-07-01 8.04 6.84 6.89 7.8 548300.0 7.8
2020-06-30 6.92 6.3 6.39 6.9 524300.0 6.9
2020-06-29 6.66 6.37 6.43 6.49 460600.0 6.49
2020-06-26 7.23 6.3 6.96 6.44 3323300.0 6.44
2020-06-25 7.88 6.99 7.88 7.0 438800.0 7.0
2020-06-24 7.71 6.93 7.45 7.11 238400.0 7.11
2020-06-23 7.75 7.2 7.22 7.4 731600.0 7.4
2020-06-22 8.51 7.11 8.07 7.21 1222300.0 7.21
2020-06-19 8.65 8.03 8.53 8.03 1508400.0 8.03
2020-06-18 8.69 8.36 8.46 8.41 1125700.0 8.41
2020-06-17 8.7 8.24 8.41 8.46 1602000.0 8.46
2020-06-16 8.89 8.25 8.51 8.37 1721600.0 8.37
2020-06-15 9.1 8.16 8.5 8.34 430500.0 8.34
2020-06-12 8.79 8.0 8.5 8.55 123900.0 8.55
2020-06-11 9.04 8.02 8.02 8.39 115900.0 8.39
2020-06-10 9.06 8.75 8.99 8.8 300600.0 8.8
2020-06-09 9.17 8.37 8.8 8.93 376900.0 8.93
2020-06-08 9.28 8.87 9.06 8.98 307500.0 8.98
2020-06-05 9.09 8.57 9.09 9.0 170100.0 9.0
2020-06-04 8.95 8.47 8.81 8.9 145500.0 8.9
2020-06-03 8.91 8.36 8.8 8.8 111600.0 8.8
2020-06-02 9.03 8.28 8.35 8.83 97700.0 8.83
2020-06-01 8.47 7.78 8.04 8.38 107700.0 8.38
2020-05-29 8.24 7.74 8.06 7.97 72600.0 7.97
2020-05-28 8.4 7.83 8.11 8.07 69400.0 8.07
2020-05-27 8.53 8.05 8.45 8.24 176500.0 8.24
2020-05-26 9.0 8.01 8.96 8.5 202800.0 8.5
2020-05-22 8.83 8.5 8.63 8.72 109100.0 8.72
2020-05-21 8.85 8.39 8.55 8.57 215900.0 8.57
2020-05-20 8.94 8.15 8.93 8.59 90800.0 8.59
2020-05-19 9.21 8.51 8.7 8.72 74600.0 8.72
2020-05-18 8.75 8.36 8.69 8.46 69900.0 8.46
2020-05-15 9.2 7.5 7.85 8.27 82200.0 8.27
2020-05-14 8.29 7.72 7.72 7.81 68100.0 7.81
2020-05-13 8.15 7.63 7.81 7.9 156900.0 7.9
2020-05-12 8.32 7.81 8.25 7.98 293400.0 7.98
2020-05-11 10.16 9.09 9.5 9.29 78200.0 9.29
2020-05-08 9.5 9.05 9.38 9.41 126100.0 9.41
2020-05-07 9.21 8.66 8.66 9.16 64600.0 9.16
2020-05-06 8.8 8.03 8.3 8.58 65700.0 8.58
2020-05-05 8.42 8.01 8.14 8.35 87600.0 8.35
2020-05-04 8.44 7.65 8.03 7.92 26100.0 7.92
2020-05-01 8.26 7.54 7.98 7.77 48000.0 7.77
2020-04-30 8.5 7.75 8.42 7.99 64500.0 7.99
2020-04-29 8.79 8.15 8.41 8.25 69000.0 8.25
2020-04-28 8.73 8.07 8.52 8.32 95000.0 8.32
2020-04-27 8.72 8.09 8.55 8.4 48500.0 8.4
2020-04-24 8.63 8.1 8.63 8.3 14900.0 8.3
2020-04-23 8.91 8.18 8.84 8.44 56800.0 8.44
2020-04-22 8.89 8.18 8.3 8.4 26600.0 8.4
2020-04-21 8.24 7.89 8.24 8.1 84000.0 8.1
2020-04-20 8.61 8.08 8.16 8.17 55200.0 8.17
2020-04-17 8.92 7.54 7.81 8.23 98700.0 8.23
2020-04-16 8.15 7.22 8.08 7.5 49500.0 7.5
2020-04-15 8.2 7.44 7.92 7.7 66400.0 7.7
2020-04-14 8.84 8.11 8.61 8.29 85300.0 8.29
2020-04-13 8.4 7.9 8.22 8.0 9400.0 8.0
2020-04-09 8.77 8.01 8.42 8.1 51500.0 8.1
2020-04-08 8.77 8.15 8.52 8.15 32500.0 8.15
2020-04-07 8.94 8.08 8.16 8.1 46400.0 8.1
2020-04-06 8.62 7.9 8.22 8.07 77900.0 8.07
2020-04-03 8.45 7.7 7.92 8.0 112500.0 8.0
2020-04-02 7.89 7.8 7.87 7.87 51300.0 7.87
2020-04-01 8.25 7.74 7.74 7.86 43400.0 7.86
2020-03-31 8.45 7.97 8.29 8.0 121600.0 8.0
2020-03-30 8.03 7.1 7.35 7.94 119400.0 7.94
2020-03-27 8.09 7.0 7.3 7.38 69400.0 7.38
2020-03-26 7.93 6.55 7.28 7.33 69100.0 7.33
2020-03-25 7.28 6.97 7.16 7.0 81000.0 7.0
2020-03-24 7.44 6.74 6.91 7.09 127400.0 7.09
2020-03-23 7.09 6.07 6.18 6.4 73300.0 6.4
2020-03-20 6.24 5.35 6.22 5.7 234300.0 5.7
2020-03-19 6.32 4.61 5.28 6.01 270500.0 6.01
2020-03-18 6.18 5.35 6.18 5.5 99200.0 5.5
2020-03-17 7.14 5.91 6.67 6.4 238100.0 6.4
2020-03-16 8.31 6.26 8.31 6.72 445500.0 6.72
2020-03-13 8.69 7.42 8.3 8.26 169100.0 8.26
2020-03-12 9.0 7.46 8.52 8.25 176300.0 8.25
2020-03-11 9.7 8.75 9.64 9.08 178700.0 9.08
2020-03-10 10.49 9.0 10.14 9.55 594400.0 9.55
2020-03-09 11.4 9.81 11.1 9.95 170300.0 9.95
2020-03-06 12.49 11.1 12.49 11.71 361500.0 11.71
2020-03-05 12.21 11.5 11.96 12.0 151600.0 12.0
2020-03-04 12.14 11.79 11.79 12.0 991100.0 12.0
2020-03-03 11.82 11.02 11.82 11.79 2116800.0 11.79
2020-03-02 11.75 10.75 11.56 11.5 1716400.0 11.5
2020-02-28 12.0 11.45 12.0 11.45 560800.0 11.45
2020-02-27 12.3 11.84 12.2 11.85 942700.0 11.85
2020-02-26 12.51 12.08 12.4 12.25 655900.0 12.25
2020-02-25 12.44 12.3 12.35 12.39 158400.0 12.39
2020-02-24 12.69 12.4 12.69 12.4 74900.0 12.4
2020-02-21 12.82 12.55 12.65 12.69 21500.0 12.69
2020-02-20 12.92 12.5 12.5 12.59 989300.0 12.59
2020-02-19 12.75 12.52 12.52 12.55 68000.0 12.55
2020-02-18 13.28 12.35 12.64 12.64 393600.0 12.64