Grid Dynamics Holdings Inc NASDAQ:GDYN Historical Prices

Below are the 723 trading days of historical prices for GDYN.

# Exchange Symbol Date Open High Low Close
723 NASDAQ GDYN Wed, Jan 18, 2023 12.49 12.68 12.09 12.13
722 NASDAQ GDYN Tue, Jan 17, 2023 11.71 12.64 11.55 12.37
721 NASDAQ GDYN Fri, Jan 13, 2023 11.60 11.82 11.46 11.71
720 NASDAQ GDYN Thu, Jan 12, 2023 10.70 11.71 10.55 11.69
719 NASDAQ GDYN Wed, Jan 11, 2023 10.86 10.91 10.62 10.70
718 NASDAQ GDYN Tue, Jan 10, 2023 10.96 11.08 10.65 10.82
717 NASDAQ GDYN Mon, Jan 9, 2023 10.87 11.33 10.72 10.97
716 NASDAQ GDYN Fri, Jan 6, 2023 10.80 11.07 10.44 10.68
715 NASDAQ GDYN Thu, Jan 5, 2023 11.42 11.42 10.62 10.71
714 NASDAQ GDYN Wed, Jan 4, 2023 11.37 11.70 10.87 11.60
713 NASDAQ GDYN Tue, Jan 3, 2023 11.48 11.88 11.11 11.23
712 NASDAQ GDYN Fri, Dec 30, 2022 11.16 11.39 11.02 11.22
711 NASDAQ GDYN Thu, Dec 29, 2022 11.02 11.36 10.91 11.33
710 NASDAQ GDYN Wed, Dec 28, 2022 10.99 11.39 10.71 10.89
709 NASDAQ GDYN Tue, Dec 27, 2022 10.55 11.02 10.31 10.99
708 NASDAQ GDYN Fri, Dec 23, 2022 10.95 10.95 10.44 10.57
707 NASDAQ GDYN Thu, Dec 22, 2022 10.63 11.02 10.53 11.01
706 NASDAQ GDYN Wed, Dec 21, 2022 10.56 11.09 10.49 10.85
705 NASDAQ GDYN Tue, Dec 20, 2022 10.30 10.57 10.13 10.53
704 NASDAQ GDYN Mon, Dec 19, 2022 10.89 10.89 10.30 10.42
703 NASDAQ GDYN Fri, Dec 16, 2022 11.12 11.26 10.56 10.74
702 NASDAQ GDYN Thu, Dec 15, 2022 11.63 11.69 11.07 11.18
701 NASDAQ GDYN Wed, Dec 14, 2022 12.17 12.28 11.82 11.91
700 NASDAQ GDYN Tue, Dec 13, 2022 11.87 12.23 11.68 12.06
699 NASDAQ GDYN Mon, Dec 12, 2022 11.28 11.48 11.08 11.19
698 NASDAQ GDYN Fri, Dec 9, 2022 11.53 11.82 11.21 11.33
697 NASDAQ GDYN Thu, Dec 8, 2022 11.49 11.85 11.35 11.69
696 NASDAQ GDYN Wed, Dec 7, 2022 11.70 12.00 11.37 11.43
695 NASDAQ GDYN Tue, Dec 6, 2022 11.81 11.81 11.46 11.74
694 NASDAQ GDYN Mon, Dec 5, 2022 12.03 12.13 11.64 11.84
693 NASDAQ GDYN Fri, Dec 2, 2022 12.15 12.30 11.85 12.22
692 NASDAQ GDYN Thu, Dec 1, 2022 12.86 13.13 12.26 12.41
691 NASDAQ GDYN Wed, Nov 30, 2022 11.89 12.97 11.85 12.74
690 NASDAQ GDYN Tue, Nov 29, 2022 12.07 12.34 11.88 11.93
689 NASDAQ GDYN Mon, Nov 28, 2022 12.07 12.54 12.04 12.12
688 NASDAQ GDYN Fri, Nov 25, 2022 12.68 12.75 12.33 12.38
687 NASDAQ GDYN Wed, Nov 23, 2022 12.32 12.95 12.32 12.75
686 NASDAQ GDYN Tue, Nov 22, 2022 12.32 12.59 12.22 12.42
685 NASDAQ GDYN Mon, Nov 21, 2022 12.48 12.65 12.18 12.26
684 NASDAQ GDYN Fri, Nov 18, 2022 13.00 13.00 12.27 12.60
683 NASDAQ GDYN Thu, Nov 17, 2022 12.48 12.86 12.13 12.60
682 NASDAQ GDYN Wed, Nov 16, 2022 13.21 13.46 12.68 12.76
681 NASDAQ GDYN Tue, Nov 15, 2022 13.67 14.14 13.19 13.41
680 NASDAQ GDYN Mon, Nov 14, 2022 13.18 13.76 12.94 13.30
679 NASDAQ GDYN Fri, Nov 11, 2022 12.49 13.57 12.33 13.23
678 NASDAQ GDYN Thu, Nov 10, 2022 11.60 12.59 11.39 12.47
677 NASDAQ GDYN Wed, Nov 9, 2022 10.92 11.03 10.68 10.94
676 NASDAQ GDYN Tue, Nov 8, 2022 10.85 11.08 10.29 11.05
675 NASDAQ GDYN Mon, Nov 7, 2022 11.60 11.63 10.65 10.72
674 NASDAQ GDYN Fri, Nov 4, 2022 11.70 12.10 10.75 11.58
673 NASDAQ GDYN Thu, Nov 3, 2022 12.52 12.63 12.01 12.09
672 NASDAQ GDYN Wed, Nov 2, 2022 13.50 13.70 12.81 12.82
671 NASDAQ GDYN Tue, Nov 1, 2022 13.88 13.98 13.51 13.56
670 NASDAQ GDYN Mon, Oct 31, 2022 13.74 14.03 13.28 13.61
669 NASDAQ GDYN Fri, Oct 28, 2022 13.57 14.07 13.35 13.83
668 NASDAQ GDYN Thu, Oct 27, 2022 13.62 13.95 13.52 13.57
667 NASDAQ GDYN Wed, Oct 26, 2022 13.72 14.16 13.42 13.54
666 NASDAQ GDYN Tue, Oct 25, 2022 13.64 14.31 13.64 13.87
665 NASDAQ GDYN Mon, Oct 24, 2022 13.65 13.82 13.20 13.59
664 NASDAQ GDYN Fri, Oct 21, 2022 14.00 14.22 13.29 13.50
663 NASDAQ GDYN Thu, Oct 20, 2022 14.41 14.93 14.10 14.19
662 NASDAQ GDYN Wed, Oct 19, 2022 14.67 14.70 14.00 14.38
661 NASDAQ GDYN Tue, Oct 18, 2022 14.91 15.15 14.36 14.93
660 NASDAQ GDYN Mon, Oct 17, 2022 14.66 15.20 14.46 14.50
659 NASDAQ GDYN Fri, Oct 14, 2022 14.84 15.18 13.67 14.24
658 NASDAQ GDYN Thu, Oct 13, 2022 13.11 14.81 12.11 14.79
657 NASDAQ GDYN Wed, Oct 12, 2022 14.10 14.50 13.81 13.84
656 NASDAQ GDYN Tue, Oct 11, 2022 15.47 15.47 13.97 14.00
655 NASDAQ GDYN Mon, Oct 10, 2022 16.82 16.89 15.39 15.52
654 NASDAQ GDYN Fri, Oct 7, 2022 18.54 18.76 16.26 16.83
653 NASDAQ GDYN Thu, Oct 6, 2022 19.20 19.63 19.00 19.01
652 NASDAQ GDYN Wed, Oct 5, 2022 19.51 19.67 18.84 19.32
651 NASDAQ GDYN Tue, Oct 4, 2022 19.36 20.12 19.32 19.81
650 NASDAQ GDYN Mon, Oct 3, 2022 18.85 19.22 18.53 18.99
649 NASDAQ GDYN Fri, Sep 30, 2022 18.43 19.23 18.43 18.73
648 NASDAQ GDYN Thu, Sep 29, 2022 18.85 19.11 18.45 18.51
647 NASDAQ GDYN Wed, Sep 28, 2022 18.22 19.36 18.00 19.15
646 NASDAQ GDYN Tue, Sep 27, 2022 18.51 18.73 17.85 18.13
645 NASDAQ GDYN Mon, Sep 26, 2022 17.68 18.64 17.68 18.09
644 NASDAQ GDYN Fri, Sep 23, 2022 17.61 17.97 17.40 17.76
643 NASDAQ GDYN Thu, Sep 22, 2022 18.99 19.27 17.92 17.92
642 NASDAQ GDYN Wed, Sep 21, 2022 18.99 19.49 18.70 19.13
641 NASDAQ GDYN Tue, Sep 20, 2022 18.99 19.03 18.48 18.86
640 NASDAQ GDYN Mon, Sep 19, 2022 17.99 19.12 17.99 19.12
639 NASDAQ GDYN Fri, Sep 16, 2022 18.40 18.42 17.90 18.21
638 NASDAQ GDYN Thu, Sep 15, 2022 19.08 19.55 18.62 18.78
637 NASDAQ GDYN Wed, Sep 14, 2022 19.24 19.52 18.93 19.32
636 NASDAQ GDYN Tue, Sep 13, 2022 19.13 19.49 18.50 19.22
635 NASDAQ GDYN Mon, Sep 12, 2022 19.87 20.24 19.56 19.81
634 NASDAQ GDYN Fri, Sep 9, 2022 19.36 20.16 19.06 19.84
633 NASDAQ GDYN Thu, Sep 8, 2022 18.22 19.33 17.98 19.08
632 NASDAQ GDYN Wed, Sep 7, 2022 19.93 20.13 19.60 19.80
631 NASDAQ GDYN Tue, Sep 6, 2022 20.15 20.50 19.62 19.97
630 NASDAQ GDYN Fri, Sep 2, 2022 20.77 20.79 19.89 20.16
629 NASDAQ GDYN Thu, Sep 1, 2022 19.95 20.47 19.58 20.43
628 NASDAQ GDYN Wed, Aug 31, 2022 20.03 20.38 19.72 20.21
627 NASDAQ GDYN Tue, Aug 30, 2022 20.01 20.12 19.32 19.85
626 NASDAQ GDYN Mon, Aug 29, 2022 20.67 21.17 18.83 19.80
625 NASDAQ GDYN Fri, Aug 26, 2022 23.59 24.27 21.29 21.31
624 NASDAQ GDYN Thu, Aug 25, 2022 21.70 22.17 21.40 21.99
623 NASDAQ GDYN Wed, Aug 24, 2022 20.60 21.62 20.38 21.49
622 NASDAQ GDYN Tue, Aug 23, 2022 20.44 20.98 20.11 20.65
621 NASDAQ GDYN Mon, Aug 22, 2022 19.83 20.55 19.25 20.44
620 NASDAQ GDYN Fri, Aug 19, 2022 20.01 20.64 19.67 20.47
619 NASDAQ GDYN Thu, Aug 18, 2022 20.00 20.65 19.80 20.48
618 NASDAQ GDYN Wed, Aug 17, 2022 20.95 21.06 19.70 19.99
617 NASDAQ GDYN Tue, Aug 16, 2022 20.30 21.59 20.00 21.24
616 NASDAQ GDYN Mon, Aug 15, 2022 19.25 20.28 19.25 20.27
615 NASDAQ GDYN Fri, Aug 12, 2022 19.56 19.67 19.18 19.46
614 NASDAQ GDYN Thu, Aug 11, 2022 20.71 21.62 19.50 19.58
613 NASDAQ GDYN Wed, Aug 10, 2022 20.28 21.32 19.91 21.02
612 NASDAQ GDYN Tue, Aug 9, 2022 19.27 19.79 18.82 19.73
611 NASDAQ GDYN Mon, Aug 8, 2022 20.56 21.19 19.16 19.50
610 NASDAQ GDYN Fri, Aug 5, 2022 20.25 20.89 19.32 20.13
609 NASDAQ GDYN Thu, Aug 4, 2022 19.73 20.90 19.65 20.47
608 NASDAQ GDYN Wed, Aug 3, 2022 19.34 19.89 18.70 19.61
607 NASDAQ GDYN Tue, Aug 2, 2022 18.73 19.58 18.70 19.09
606 NASDAQ GDYN Mon, Aug 1, 2022 18.79 19.03 18.60 18.88
605 NASDAQ GDYN Fri, Jul 29, 2022 18.44 19.02 18.40 18.87
604 NASDAQ GDYN Thu, Jul 28, 2022 18.15 18.66 17.32 18.47
603 NASDAQ GDYN Wed, Jul 27, 2022 17.64 18.29 17.47 18.15
602 NASDAQ GDYN Tue, Jul 26, 2022 17.59 17.78 17.10 17.65
601 NASDAQ GDYN Mon, Jul 25, 2022 17.45 17.61 17.28 17.56
600 NASDAQ GDYN Fri, Jul 22, 2022 18.02 18.08 17.14 17.44
599 NASDAQ GDYN Thu, Jul 21, 2022 17.44 18.12 17.35 18.00
598 NASDAQ GDYN Wed, Jul 20, 2022 17.12 18.05 16.82 17.55
597 NASDAQ GDYN Tue, Jul 19, 2022 16.63 17.30 16.34 17.21
596 NASDAQ GDYN Mon, Jul 18, 2022 16.83 17.03 16.19 16.31
595 NASDAQ GDYN Fri, Jul 15, 2022 16.64 16.86 16.27 16.59
594 NASDAQ GDYN Thu, Jul 14, 2022 16.19 16.33 15.77 16.27
593 NASDAQ GDYN Wed, Jul 13, 2022 16.13 16.77 15.92 16.43
592 NASDAQ GDYN Tue, Jul 12, 2022 17.07 17.29 16.21 16.51
591 NASDAQ GDYN Mon, Jul 11, 2022 17.68 17.74 16.71 16.93
590 NASDAQ GDYN Fri, Jul 8, 2022 17.89 18.49 17.67 18.03
589 NASDAQ GDYN Thu, Jul 7, 2022 17.48 18.06 17.45 18.04
588 NASDAQ GDYN Wed, Jul 6, 2022 16.98 17.51 16.61 17.26
587 NASDAQ GDYN Tue, Jul 5, 2022 16.62 17.00 15.89 17.00
586 NASDAQ GDYN Fri, Jul 1, 2022 16.72 17.11 16.54 17.05
585 NASDAQ GDYN Thu, Jun 30, 2022 17.10 17.79 16.53 16.82
584 NASDAQ GDYN Wed, Jun 29, 2022 17.51 17.85 17.19 17.52
583 NASDAQ GDYN Tue, Jun 28, 2022 18.47 18.57 17.24 17.55
582 NASDAQ GDYN Mon, Jun 27, 2022 18.54 18.74 17.75 18.38
581 NASDAQ GDYN Fri, Jun 24, 2022 18.80 19.04 17.91 18.35
580 NASDAQ GDYN Thu, Jun 23, 2022 17.71 18.73 17.71 18.59
579 NASDAQ GDYN Wed, Jun 22, 2022 16.96 18.10 16.81 17.89
578 NASDAQ GDYN Tue, Jun 21, 2022 17.41 17.79 17.03 17.32
577 NASDAQ GDYN Fri, Jun 17, 2022 16.25 17.32 16.25 17.11
576 NASDAQ GDYN Thu, Jun 16, 2022 16.23 16.38 15.92 16.21
575 NASDAQ GDYN Wed, Jun 15, 2022 16.53 17.38 15.95 16.97
574 NASDAQ GDYN Tue, Jun 14, 2022 16.56 16.71 15.77 16.26
573 NASDAQ GDYN Mon, Jun 13, 2022 16.51 16.85 15.98 16.51
572 NASDAQ GDYN Fri, Jun 10, 2022 17.32 17.67 16.91 17.28
571 NASDAQ GDYN Thu, Jun 9, 2022 18.84 19.22 17.66 17.86
570 NASDAQ GDYN Wed, Jun 8, 2022 19.71 19.71 19.00 19.51
569 NASDAQ GDYN Tue, Jun 7, 2022 18.63 20.00 18.58 19.95
568 NASDAQ GDYN Mon, Jun 6, 2022 19.08 19.13 18.49 19.05
567 NASDAQ GDYN Fri, Jun 3, 2022 18.87 19.85 18.38 18.61
566 NASDAQ GDYN Thu, Jun 2, 2022 19.08 21.10 18.61 19.51
565 NASDAQ GDYN Wed, Jun 1, 2022 18.33 18.99 17.92 18.52
564 NASDAQ GDYN Tue, May 31, 2022 18.20 18.50 17.60 18.01
563 NASDAQ GDYN Fri, May 27, 2022 17.20 18.54 16.77 18.27
562 NASDAQ GDYN Thu, May 26, 2022 17.03 17.50 16.70 17.07
561 NASDAQ GDYN Wed, May 25, 2022 16.52 17.16 16.15 17.05
560 NASDAQ GDYN Tue, May 24, 2022 16.24 17.16 15.65 16.77
559 NASDAQ GDYN Mon, May 23, 2022 16.55 16.90 16.11 16.75
558 NASDAQ GDYN Fri, May 20, 2022 16.50 16.86 15.78 16.29
557 NASDAQ GDYN Thu, May 19, 2022 15.94 17.60 15.88 16.33
556 NASDAQ GDYN Wed, May 18, 2022 16.26 16.83 15.70 16.24
555 NASDAQ GDYN Tue, May 17, 2022 16.75 17.34 16.33 16.76
554 NASDAQ GDYN Mon, May 16, 2022 15.50 16.58 15.50 15.98
553 NASDAQ GDYN Fri, May 13, 2022 15.64 16.12 15.60 15.80
552 NASDAQ GDYN Thu, May 12, 2022 15.32 16.55 14.95 15.32
551 NASDAQ GDYN Wed, May 11, 2022 15.99 16.16 15.21 15.62
550 NASDAQ GDYN Tue, May 10, 2022 17.50 17.87 15.70 15.95
549 NASDAQ GDYN Mon, May 9, 2022 17.18 17.26 15.59 17.21
548 NASDAQ GDYN Fri, May 6, 2022 16.67 17.94 15.87 17.39
547 NASDAQ GDYN Thu, May 5, 2022 14.74 15.25 14.35 15.04
546 NASDAQ GDYN Wed, May 4, 2022 13.69 15.30 13.44 15.17
545 NASDAQ GDYN Tue, May 3, 2022 14.49 14.68 13.26 14.17
544 NASDAQ GDYN Mon, May 2, 2022 13.99 14.61 13.76 14.49
543 NASDAQ GDYN Fri, Apr 29, 2022 14.40 14.90 13.85 13.92
542 NASDAQ GDYN Thu, Apr 28, 2022 14.41 14.80 13.58 14.57
541 NASDAQ GDYN Wed, Apr 27, 2022 13.93 14.38 13.56 14.01
540 NASDAQ GDYN Tue, Apr 26, 2022 14.60 14.60 13.89 13.98
539 NASDAQ GDYN Mon, Apr 25, 2022 14.44 15.12 13.74 14.87
538 NASDAQ GDYN Fri, Apr 22, 2022 14.78 15.35 14.21 14.27
537 NASDAQ GDYN Thu, Apr 21, 2022 15.32 16.10 14.66 14.87
536 NASDAQ GDYN Wed, Apr 20, 2022 15.70 15.83 14.92 14.96
535 NASDAQ GDYN Tue, Apr 19, 2022 14.42 15.60 14.42 15.47
534 NASDAQ GDYN Mon, Apr 18, 2022 14.98 14.99 14.32 14.62
533 NASDAQ GDYN Thu, Apr 14, 2022 15.61 15.85 14.93 14.97
532 NASDAQ GDYN Wed, Apr 13, 2022 14.67 15.60 14.67 15.47
531 NASDAQ GDYN Tue, Apr 12, 2022 15.90 16.01 14.63 14.72
530 NASDAQ GDYN Mon, Apr 11, 2022 15.63 15.87 14.40 15.05
529 NASDAQ GDYN Fri, Apr 8, 2022 15.83 16.59 15.41 15.98
528 NASDAQ GDYN Thu, Apr 7, 2022 15.23 16.79 15.08 15.98
527 NASDAQ GDYN Wed, Apr 6, 2022 14.88 15.29 14.05 15.04
526 NASDAQ GDYN Tue, Apr 5, 2022 14.33 14.70 13.51 14.07
525 NASDAQ GDYN Mon, Apr 4, 2022 14.08 15.41 14.08 14.61
524 NASDAQ GDYN Fri, Apr 1, 2022 14.05 15.05 13.85 13.98
523 NASDAQ GDYN Thu, Mar 31, 2022 12.96 14.63 12.69 14.08
522 NASDAQ GDYN Wed, Mar 30, 2022 13.94 14.19 12.94 13.03
521 NASDAQ GDYN Tue, Mar 29, 2022 13.70 16.37 13.42 14.26
520 NASDAQ GDYN Mon, Mar 28, 2022 10.51 12.10 10.51 11.83
519 NASDAQ GDYN Fri, Mar 25, 2022 11.54 11.57 10.28 10.43
518 NASDAQ GDYN Thu, Mar 24, 2022 11.70 11.82 10.95 11.55
517 NASDAQ GDYN Wed, Mar 23, 2022 12.05 12.32 11.38 11.56
516 NASDAQ GDYN Tue, Mar 22, 2022 12.34 12.94 12.10 12.32
515 NASDAQ GDYN Mon, Mar 21, 2022 12.30 12.51 11.62 12.09
514 NASDAQ GDYN Fri, Mar 18, 2022 12.30 13.54 12.16 12.45
513 NASDAQ GDYN Thu, Mar 17, 2022 11.53 12.15 11.20 12.01
512 NASDAQ GDYN Wed, Mar 16, 2022 9.63 12.07 9.30 11.73
511 NASDAQ GDYN Tue, Mar 15, 2022 9.48 9.67 9.09 9.20
510 NASDAQ GDYN Mon, Mar 14, 2022 9.39 9.98 9.14 9.19
509 NASDAQ GDYN Fri, Mar 11, 2022 11.09 11.21 9.48 9.54
508 NASDAQ GDYN Thu, Mar 10, 2022 11.43 11.51 10.65 10.93
507 NASDAQ GDYN Wed, Mar 9, 2022 11.09 12.23 11.05 11.33
506 NASDAQ GDYN Tue, Mar 8, 2022 9.45 10.98 9.37 10.52
505 NASDAQ GDYN Mon, Mar 7, 2022 9.76 10.15 9.29 9.34
504 NASDAQ GDYN Fri, Mar 4, 2022 10.65 10.92 9.30 9.68
503 NASDAQ GDYN Thu, Mar 3, 2022 11.50 11.51 10.31 10.36
502 NASDAQ GDYN Wed, Mar 2, 2022 10.78 11.65 10.73 11.45
501 NASDAQ GDYN Tue, Mar 1, 2022 12.11 12.33 10.48 10.60
500 NASDAQ GDYN Mon, Feb 28, 2022 14.56 15.09 12.02 12.15
499 NASDAQ GDYN Fri, Feb 25, 2022 14.18 14.74 13.66 14.72
498 NASDAQ GDYN Thu, Feb 24, 2022 15.65 16.03 10.49 14.03
497 NASDAQ GDYN Wed, Feb 23, 2022 17.62 18.57 17.01 17.48
496 NASDAQ GDYN Tue, Feb 22, 2022 18.32 19.19 18.14 18.28
495 NASDAQ GDYN Fri, Feb 18, 2022 19.85 20.21 18.78 18.81
494 NASDAQ GDYN Thu, Feb 17, 2022 21.23 21.61 19.83 19.85
493 NASDAQ GDYN Wed, Feb 16, 2022 21.50 21.76 20.88 21.57
492 NASDAQ GDYN Tue, Feb 15, 2022 22.20 22.69 21.70 21.75
491 NASDAQ GDYN Mon, Feb 14, 2022 22.14 22.32 21.17 21.71
490 NASDAQ GDYN Fri, Feb 11, 2022 24.27 24.87 21.95 22.19
489 NASDAQ GDYN Thu, Feb 10, 2022 24.43 25.89 24.07 24.34
488 NASDAQ GDYN Wed, Feb 9, 2022 25.45 25.80 24.30 25.00
487 NASDAQ GDYN Tue, Feb 8, 2022 24.35 25.35 24.17 25.01
486 NASDAQ GDYN Mon, Feb 7, 2022 25.34 25.67 24.38 24.54
485 NASDAQ GDYN Fri, Feb 4, 2022 24.57 25.69 24.48 25.37
484 NASDAQ GDYN Thu, Feb 3, 2022 25.09 25.82 24.52 24.65
483 NASDAQ GDYN Wed, Feb 2, 2022 26.96 27.32 25.60 25.69
482 NASDAQ GDYN Tue, Feb 1, 2022 26.97 27.06 25.75 26.60
481 NASDAQ GDYN Mon, Jan 31, 2022 24.95 27.05 24.69 26.65
480 NASDAQ GDYN Fri, Jan 28, 2022 24.51 25.08 23.64 25.03
479 NASDAQ GDYN Thu, Jan 27, 2022 25.72 27.03 24.39 24.47
478 NASDAQ GDYN Wed, Jan 26, 2022 25.79 26.51 24.63 25.13
477 NASDAQ GDYN Tue, Jan 25, 2022 26.05 26.42 24.64 24.81
476 NASDAQ GDYN Mon, Jan 24, 2022 25.72 27.05 25.00 26.86
475 NASDAQ GDYN Fri, Jan 21, 2022 27.47 28.15 26.28 26.55
474 NASDAQ GDYN Thu, Jan 20, 2022 28.70 29.36 27.67 27.84
473 NASDAQ GDYN Wed, Jan 19, 2022 29.40 30.52 28.21 28.28
472 NASDAQ GDYN Tue, Jan 18, 2022 30.74 30.99 29.63 29.64
471 NASDAQ GDYN Fri, Jan 14, 2022 30.90 31.60 30.22 31.56
470 NASDAQ GDYN Thu, Jan 13, 2022 32.65 33.00 31.11 31.35
469 NASDAQ GDYN Wed, Jan 12, 2022 33.00 33.72 32.19 32.20
468 NASDAQ GDYN Tue, Jan 11, 2022 33.41 33.47 31.75 32.83
467 NASDAQ GDYN Mon, Jan 10, 2022 31.73 33.01 30.75 32.91
466 NASDAQ GDYN Fri, Jan 7, 2022 34.31 35.92 32.33 32.37
465 NASDAQ GDYN Thu, Jan 6, 2022 33.00 34.74 32.18 34.54
464 NASDAQ GDYN Wed, Jan 5, 2022 37.82 37.82 32.73 33.72
463 NASDAQ GDYN Tue, Jan 4, 2022 39.30 39.41 36.33 38.00
462 NASDAQ GDYN Mon, Jan 3, 2022 38.39 39.67 37.29 39.41
461 NASDAQ GDYN Fri, Dec 31, 2021 37.83 38.31 37.15 37.97
460 NASDAQ GDYN Thu, Dec 30, 2021 37.40 38.97 37.06 37.98
459 NASDAQ GDYN Wed, Dec 29, 2021 36.66 37.74 36.23 37.39
458 NASDAQ GDYN Tue, Dec 28, 2021 42.41 42.41 35.80 36.53
457 NASDAQ GDYN Mon, Dec 27, 2021 39.97 42.81 39.32 42.08
456 NASDAQ GDYN Thu, Dec 23, 2021 39.67 40.32 39.18 39.75
455 NASDAQ GDYN Wed, Dec 22, 2021 38.08 39.86 37.41 39.72
454 NASDAQ GDYN Tue, Dec 21, 2021 37.03 38.10 35.94 37.99
453 NASDAQ GDYN Mon, Dec 20, 2021 36.50 37.42 34.71 36.58
452 NASDAQ GDYN Fri, Dec 17, 2021 37.21 38.19 36.51 37.47
451 NASDAQ GDYN Thu, Dec 16, 2021 40.61 40.61 36.77 37.50
450 NASDAQ GDYN Wed, Dec 15, 2021 37.18 38.24 36.12 37.94
449 NASDAQ GDYN Tue, Dec 14, 2021 36.60 37.94 36.11 36.99
448 NASDAQ GDYN Mon, Dec 13, 2021 38.79 38.82 37.03 37.22
447 NASDAQ GDYN Fri, Dec 10, 2021 39.46 40.15 37.91 38.82
446 NASDAQ GDYN Thu, Dec 9, 2021 39.36 41.28 38.62 38.96
445 NASDAQ GDYN Wed, Dec 8, 2021 39.36 40.34 38.56 39.66
444 NASDAQ GDYN Tue, Dec 7, 2021 38.09 39.64 37.52 39.33
443 NASDAQ GDYN Mon, Dec 6, 2021 37.67 38.72 36.45 36.92
442 NASDAQ GDYN Fri, Dec 3, 2021 39.60 39.82 37.06 37.67
441 NASDAQ GDYN Thu, Dec 2, 2021 37.30 39.99 36.31 39.27
440 NASDAQ GDYN Wed, Dec 1, 2021 40.14 40.74 37.22 37.72
439 NASDAQ GDYN Tue, Nov 30, 2021 39.90 41.97 38.48 39.23
438 NASDAQ GDYN Mon, Nov 29, 2021 37.71 40.22 37.71 39.48
437 NASDAQ GDYN Fri, Nov 26, 2021 36.62 38.42 36.25 36.88
436 NASDAQ GDYN Wed, Nov 24, 2021 37.02 38.35 36.76 38.23
435 NASDAQ GDYN Tue, Nov 23, 2021 36.61 38.29 36.61 37.66
434 NASDAQ GDYN Mon, Nov 22, 2021 38.93 39.42 35.65 36.84
433 NASDAQ GDYN Fri, Nov 19, 2021 37.32 39.24 36.98 38.25
432 NASDAQ GDYN Thu, Nov 18, 2021 37.58 38.27 36.63 37.50
431 NASDAQ GDYN Wed, Nov 17, 2021 39.25 39.38 36.98 37.49
430 NASDAQ GDYN Tue, Nov 16, 2021 38.69 40.50 38.11 38.98
429 NASDAQ GDYN Mon, Nov 15, 2021 38.17 40.20 36.89 39.51
428 NASDAQ GDYN Fri, Nov 12, 2021 37.75 39.00 36.55 37.99
427 NASDAQ GDYN Thu, Nov 11, 2021 36.00 38.52 35.95 37.13
426 NASDAQ GDYN Wed, Nov 10, 2021 36.55 36.80 34.65 35.88
425 NASDAQ GDYN Tue, Nov 9, 2021 36.83 37.40 35.70 36.98
424 NASDAQ GDYN Mon, Nov 8, 2021 38.00 38.25 35.58 36.10
423 NASDAQ GDYN Fri, Nov 5, 2021 34.90 40.25 34.03 37.03
422 NASDAQ GDYN Thu, Nov 4, 2021 28.75 29.39 28.73 29.23
421 NASDAQ GDYN Wed, Nov 3, 2021 29.02 29.51 28.54 28.87
420 NASDAQ GDYN Tue, Nov 2, 2021 29.08 29.33 28.50 28.97
419 NASDAQ GDYN Mon, Nov 1, 2021 29.04 29.68 28.65 29.07
418 NASDAQ GDYN Fri, Oct 29, 2021 28.32 29.06 28.30 28.75
417 NASDAQ GDYN Thu, Oct 28, 2021 27.43 28.34 27.43 28.30
416 NASDAQ GDYN Wed, Oct 27, 2021 28.00 28.00 27.02 27.40
415 NASDAQ GDYN Tue, Oct 26, 2021 25.89 28.28 25.89 28.14
414 NASDAQ GDYN Mon, Oct 25, 2021 30.66 32.49 25.75 25.85
413 NASDAQ GDYN Fri, Oct 22, 2021 30.71 31.12 30.15 30.58
412 NASDAQ GDYN Thu, Oct 21, 2021 30.40 30.73 30.19 30.68
411 NASDAQ GDYN Wed, Oct 20, 2021 30.99 31.19 30.09 30.56
410 NASDAQ GDYN Tue, Oct 19, 2021 30.80 31.58 30.33 30.72
409 NASDAQ GDYN Mon, Oct 18, 2021 29.60 30.61 29.29 30.60
408 NASDAQ GDYN Fri, Oct 15, 2021 30.60 30.79 29.90 29.99
407 NASDAQ GDYN Thu, Oct 14, 2021 29.99 30.59 29.67 30.15
406 NASDAQ GDYN Wed, Oct 13, 2021 29.21 30.37 28.85 29.86
405 NASDAQ GDYN Tue, Oct 12, 2021 28.12 29.12 28.12 29.00
404 NASDAQ GDYN Mon, Oct 11, 2021 28.41 28.80 28.00 28.05
403 NASDAQ GDYN Fri, Oct 8, 2021 29.67 29.67 28.51 28.61
402 NASDAQ GDYN Thu, Oct 7, 2021 29.72 30.30 29.39 29.63
401 NASDAQ GDYN Wed, Oct 6, 2021 28.79 29.71 28.56 29.31
400 NASDAQ GDYN Tue, Oct 5, 2021 28.18 29.00 27.90 28.98
399 NASDAQ GDYN Mon, Oct 4, 2021 29.77 29.77 27.71 28.13
398 NASDAQ GDYN Fri, Oct 1, 2021 29.31 30.19 28.64 29.95
397 NASDAQ GDYN Thu, Sep 30, 2021 28.90 29.94 28.89 29.22
396 NASDAQ GDYN Wed, Sep 29, 2021 29.80 30.10 28.75 28.83
395 NASDAQ GDYN Tue, Sep 28, 2021 29.60 30.11 28.75 29.75
394 NASDAQ GDYN Mon, Sep 27, 2021 32.69 32.69 29.78 29.94
393 NASDAQ GDYN Fri, Sep 24, 2021 30.99 32.54 30.76 31.67
392 NASDAQ GDYN Thu, Sep 23, 2021 30.37 31.06 29.73 30.75
391 NASDAQ GDYN Wed, Sep 22, 2021 30.29 30.40 29.45 30.00
390 NASDAQ GDYN Tue, Sep 21, 2021 29.80 30.41 28.81 30.20
389 NASDAQ GDYN Mon, Sep 20, 2021 28.56 30.36 28.02 29.65
388 NASDAQ GDYN Fri, Sep 17, 2021 31.22 31.22 29.62 29.76
387 NASDAQ GDYN Thu, Sep 16, 2021 30.39 32.15 29.93 30.79
386 NASDAQ GDYN Wed, Sep 15, 2021 28.97 30.26 28.49 30.15
385 NASDAQ GDYN Tue, Sep 14, 2021 28.50 29.50 28.50 28.81
384 NASDAQ GDYN Mon, Sep 13, 2021 30.00 30.11 28.32 28.67
383 NASDAQ GDYN Fri, Sep 10, 2021 29.94 30.86 29.83 29.92
382 NASDAQ GDYN Thu, Sep 9, 2021 30.81 31.13 29.71 29.83
381 NASDAQ GDYN Wed, Sep 8, 2021 31.44 32.10 30.69 30.81
380 NASDAQ GDYN Tue, Sep 7, 2021 30.50 32.01 29.89 31.62
379 NASDAQ GDYN Fri, Sep 3, 2021 29.20 30.28 28.73 30.00
378 NASDAQ GDYN Thu, Sep 2, 2021 27.88 29.34 27.88 29.07
377 NASDAQ GDYN Wed, Sep 1, 2021 26.74 27.99 26.50 27.63
376 NASDAQ GDYN Tue, Aug 31, 2021 26.76 26.90 25.57 26.77
375 NASDAQ GDYN Mon, Aug 30, 2021 26.18 26.80 25.61 26.69
374 NASDAQ GDYN Fri, Aug 27, 2021 24.95 26.10 24.90 25.84
373 NASDAQ GDYN Thu, Aug 26, 2021 25.00 25.32 24.22 24.90
372 NASDAQ GDYN Wed, Aug 25, 2021 24.93 25.49 24.51 25.01
371 NASDAQ GDYN Tue, Aug 24, 2021 25.01 25.57 24.83 24.92
370 NASDAQ GDYN Mon, Aug 23, 2021 25.10 27.00 24.94 25.00
369 NASDAQ GDYN Fri, Aug 20, 2021 23.36 24.99 23.16 24.62
368 NASDAQ GDYN Thu, Aug 19, 2021 24.47 24.55 22.98 23.36
367 NASDAQ GDYN Wed, Aug 18, 2021 23.98 25.07 23.98 24.61
366 NASDAQ GDYN Tue, Aug 17, 2021 23.28 24.12 22.81 24.03
365 NASDAQ GDYN Mon, Aug 16, 2021 22.49 23.79 22.49 23.51
364 NASDAQ GDYN Fri, Aug 13, 2021 23.61 23.61 21.90 22.42
363 NASDAQ GDYN Thu, Aug 12, 2021 23.46 23.70 22.51 23.66
362 NASDAQ GDYN Wed, Aug 11, 2021 24.24 24.49 23.46 23.50
361 NASDAQ GDYN Tue, Aug 10, 2021 24.98 24.98 23.59 23.97
360 NASDAQ GDYN Mon, Aug 9, 2021 24.93 24.99 24.03 24.23
359 NASDAQ GDYN Fri, Aug 6, 2021 24.97 26.09 23.72 24.68
358 NASDAQ GDYN Thu, Aug 5, 2021 20.73 21.51 20.53 21.34
357 NASDAQ GDYN Wed, Aug 4, 2021 20.50 21.18 20.50 20.83
356 NASDAQ GDYN Tue, Aug 3, 2021 21.11 21.28 20.26 20.45
355 NASDAQ GDYN Mon, Aug 2, 2021 21.31 22.08 21.11 21.24
354 NASDAQ GDYN Fri, Jul 30, 2021 19.45 22.25 19.45 21.05
353 NASDAQ GDYN Thu, Jul 29, 2021 19.65 19.67 18.85 19.06
352 NASDAQ GDYN Wed, Jul 28, 2021 18.99 19.68 18.86 19.58
351 NASDAQ GDYN Tue, Jul 27, 2021 19.37 19.37 18.19 18.81
350 NASDAQ GDYN Mon, Jul 26, 2021 19.28 19.68 18.99 19.59
349 NASDAQ GDYN Fri, Jul 23, 2021 19.51 19.51 18.79 19.20
348 NASDAQ GDYN Thu, Jul 22, 2021 19.78 19.99 19.27 19.47
347 NASDAQ GDYN Wed, Jul 21, 2021 19.35 19.92 19.01 19.72
346 NASDAQ GDYN Tue, Jul 20, 2021 18.84 19.33 18.40 19.20
345 NASDAQ GDYN Mon, Jul 19, 2021 19.26 19.63 18.26 18.81
344 NASDAQ GDYN Fri, Jul 16, 2021 19.36 19.82 18.62 19.65
343 NASDAQ GDYN Thu, Jul 15, 2021 19.53 19.63 18.94 18.99
342 NASDAQ GDYN Wed, Jul 14, 2021 20.16 21.13 19.61 19.72
341 NASDAQ GDYN Tue, Jul 13, 2021 20.02 20.52 19.85 20.01
340 NASDAQ GDYN Mon, Jul 12, 2021 19.57 20.07 19.44 20.06
339 NASDAQ GDYN Fri, Jul 9, 2021 19.39 19.81 18.99 19.77
338 NASDAQ GDYN Thu, Jul 8, 2021 19.48 19.96 18.67 18.99
337 NASDAQ GDYN Wed, Jul 7, 2021 20.20 20.54 19.68 20.42
336 NASDAQ GDYN Tue, Jul 6, 2021 20.50 20.53 19.14 20.44
335 NASDAQ GDYN Fri, Jul 2, 2021 18.90 20.75 18.37 20.57
334 NASDAQ GDYN Thu, Jul 1, 2021 15.49 19.28 15.29 18.80
333 NASDAQ GDYN Wed, Jun 30, 2021 16.08 16.08 14.50 15.03
332 NASDAQ GDYN Tue, Jun 29, 2021 18.18 18.29 17.51 17.55
331 NASDAQ GDYN Mon, Jun 28, 2021 17.77 18.16 17.55 18.04
330 NASDAQ GDYN Fri, Jun 25, 2021 18.87 19.08 17.78 17.83
329 NASDAQ GDYN Thu, Jun 24, 2021 18.37 19.08 18.27 18.84
328 NASDAQ GDYN Wed, Jun 23, 2021 18.40 18.49 18.21 18.36
327 NASDAQ GDYN Tue, Jun 22, 2021 17.70 18.49 17.40 18.38
326 NASDAQ GDYN Mon, Jun 21, 2021 17.14 17.87 16.85 17.75
325 NASDAQ GDYN Fri, Jun 18, 2021 17.29 17.43 16.96 17.01
324 NASDAQ GDYN Thu, Jun 17, 2021 17.32 17.56 17.23 17.38
323 NASDAQ GDYN Wed, Jun 16, 2021 17.16 17.37 16.95 17.30
322 NASDAQ GDYN Tue, Jun 15, 2021 17.30 17.36 16.90 17.24
321 NASDAQ GDYN Mon, Jun 14, 2021 16.93 17.44 16.90 17.31
320 NASDAQ GDYN Fri, Jun 11, 2021 16.03 17.19 16.03 16.78
319 NASDAQ GDYN Thu, Jun 10, 2021 15.69 16.38 15.60 15.96
318 NASDAQ GDYN Wed, Jun 9, 2021 15.53 15.75 15.40 15.52
317 NASDAQ GDYN Tue, Jun 8, 2021 15.72 15.82 15.31 15.55
316 NASDAQ GDYN Mon, Jun 7, 2021 15.75 15.92 15.52 15.69
315 NASDAQ GDYN Fri, Jun 4, 2021 15.45 15.78 15.27 15.63
314 NASDAQ GDYN Thu, Jun 3, 2021 15.24 15.61 15.13 15.37
313 NASDAQ GDYN Wed, Jun 2, 2021 15.33 15.41 15.08 15.39
312 NASDAQ GDYN Tue, Jun 1, 2021 15.65 15.85 15.08 15.28
311 NASDAQ GDYN Fri, May 28, 2021 15.75 15.75 15.18 15.37
310 NASDAQ GDYN Thu, May 27, 2021 15.97 16.44 15.39 15.50
309 NASDAQ GDYN Wed, May 26, 2021 15.23 15.84 15.21 15.79
308 NASDAQ GDYN Tue, May 25, 2021 16.00 16.35 15.20 15.23
307 NASDAQ GDYN Mon, May 24, 2021 15.87 16.45 15.87 15.97
306 NASDAQ GDYN Fri, May 21, 2021 16.33 16.57 15.62 15.82
305 NASDAQ GDYN Thu, May 20, 2021 15.80 16.18 15.31 16.13
304 NASDAQ GDYN Wed, May 19, 2021 16.39 16.43 15.73 15.80
303 NASDAQ GDYN Tue, May 18, 2021 16.52 16.98 16.52 16.54
302 NASDAQ GDYN Mon, May 17, 2021 16.80 17.04 16.31 16.43
301 NASDAQ GDYN Fri, May 14, 2021 16.53 16.96 16.52 16.80
300 NASDAQ GDYN Thu, May 13, 2021 15.74 16.49 15.66 16.34
299 NASDAQ GDYN Wed, May 12, 2021 15.30 15.94 15.24 15.57
298 NASDAQ GDYN Tue, May 11, 2021 14.66 15.55 14.25 15.40
297 NASDAQ GDYN Mon, May 10, 2021 15.40 15.40 14.82 15.00
296 NASDAQ GDYN Fri, May 7, 2021 14.79 15.55 14.75 15.39
295 NASDAQ GDYN Thu, May 6, 2021 14.38 14.47 14.08 14.40
294 NASDAQ GDYN Wed, May 5, 2021 14.55 14.63 14.20 14.36
293 NASDAQ GDYN Tue, May 4, 2021 15.19 15.19 14.31 14.40
292 NASDAQ GDYN Mon, May 3, 2021 14.48 14.77 14.31 14.55
291 NASDAQ GDYN Fri, Apr 30, 2021 14.48 14.68 14.20 14.41
290 NASDAQ GDYN Thu, Apr 29, 2021 14.64 14.77 14.31 14.60
289 NASDAQ GDYN Wed, Apr 28, 2021 14.63 14.85 14.20 14.55
288 NASDAQ GDYN Tue, Apr 27, 2021 14.21 14.73 14.17 14.68
287 NASDAQ GDYN Mon, Apr 26, 2021 14.36 14.51 14.03 14.41
286 NASDAQ GDYN Fri, Apr 23, 2021 14.35 14.71 14.06 14.25
285 NASDAQ GDYN Thu, Apr 22, 2021 14.61 14.75 14.15 14.24
284 NASDAQ GDYN Wed, Apr 21, 2021 13.90 14.76 13.90 14.56
283 NASDAQ GDYN Tue, Apr 20, 2021 14.38 14.76 13.84 13.87
282 NASDAQ GDYN Mon, Apr 19, 2021 14.56 14.82 14.35 14.46
281 NASDAQ GDYN Fri, Apr 16, 2021 14.65 14.68 14.26 14.56
280 NASDAQ GDYN Thu, Apr 15, 2021 14.60 14.62 14.33 14.53
279 NASDAQ GDYN Wed, Apr 14, 2021 14.43 14.57 14.11 14.46
278 NASDAQ GDYN Tue, Apr 13, 2021 14.43 14.52 14.08 14.48
277 NASDAQ GDYN Mon, Apr 12, 2021 15.00 15.00 14.32 14.38
276 NASDAQ GDYN Fri, Apr 9, 2021 14.54 15.08 14.45 14.99
275 NASDAQ GDYN Thu, Apr 8, 2021 14.44 14.85 14.35 14.63
274 NASDAQ GDYN Wed, Apr 7, 2021 14.92 15.08 14.36 14.44
273 NASDAQ GDYN Tue, Apr 6, 2021 15.53 15.78 15.00 15.00
272 NASDAQ GDYN Mon, Apr 5, 2021 16.00 16.18 15.50 15.61
271 NASDAQ GDYN Thu, Apr 1, 2021 16.00 16.11 15.55 15.90
270 NASDAQ GDYN Wed, Mar 31, 2021 15.92 16.35 15.92 15.93
269 NASDAQ GDYN Tue, Mar 30, 2021 15.48 16.19 15.48 15.90
268 NASDAQ GDYN Mon, Mar 29, 2021 15.74 15.98 15.35 15.50
267 NASDAQ GDYN Fri, Mar 26, 2021 15.92 15.93 15.54 15.77
266 NASDAQ GDYN Thu, Mar 25, 2021 15.40 15.98 15.32 15.87
265 NASDAQ GDYN Wed, Mar 24, 2021 15.70 16.78 15.45 15.50
264 NASDAQ GDYN Tue, Mar 23, 2021 16.32 16.77 15.40 15.58
263 NASDAQ GDYN Mon, Mar 22, 2021 16.00 16.85 15.60 16.25
262 NASDAQ GDYN Fri, Mar 19, 2021 15.50 16.03 15.35 15.95
261 NASDAQ GDYN Thu, Mar 18, 2021 15.56 15.78 15.42 15.51
260 NASDAQ GDYN Wed, Mar 17, 2021 15.50 15.75 15.32 15.69
259 NASDAQ GDYN Tue, Mar 16, 2021 15.45 15.73 15.26 15.68
258 NASDAQ GDYN Mon, Mar 15, 2021 15.37 15.72 15.14 15.72
257 NASDAQ GDYN Fri, Mar 12, 2021 15.69 15.75 15.07 15.48
256 NASDAQ GDYN Thu, Mar 11, 2021 15.31 15.69 15.26 15.69
255 NASDAQ GDYN Wed, Mar 10, 2021 14.86 15.45 14.86 15.20
254 NASDAQ GDYN Tue, Mar 9, 2021 15.04 15.20 14.61 14.86
253 NASDAQ GDYN Mon, Mar 8, 2021 14.63 15.11 14.37 14.43
252 NASDAQ GDYN Fri, Mar 5, 2021 15.50 15.80 14.15 14.36
251 NASDAQ GDYN Thu, Mar 4, 2021 15.58 15.60 14.65 14.80
250 NASDAQ GDYN Wed, Mar 3, 2021 15.53 15.89 15.30 15.55
249 NASDAQ GDYN Tue, Mar 2, 2021 15.80 15.94 15.41 15.61
248 NASDAQ GDYN Mon, Mar 1, 2021 15.14 15.94 15.14 15.77
247 NASDAQ GDYN Fri, Feb 26, 2021 14.64 15.20 14.46 14.91
246 NASDAQ GDYN Thu, Feb 25, 2021 15.74 15.83 14.56 14.64
245 NASDAQ GDYN Wed, Feb 24, 2021 15.61 16.06 15.53 15.74
244 NASDAQ GDYN Tue, Feb 23, 2021 15.49 15.67 14.89 15.63
243 NASDAQ GDYN Mon, Feb 22, 2021 15.39 16.06 15.08 15.56
242 NASDAQ GDYN Fri, Feb 19, 2021 14.84 15.53 14.84 15.41
241 NASDAQ GDYN Thu, Feb 18, 2021 14.01 14.99 14.01 14.80
240 NASDAQ GDYN Wed, Feb 17, 2021 13.75 14.12 12.88 14.05
239 NASDAQ GDYN Tue, Feb 16, 2021 14.41 14.96 13.54 13.82
238 NASDAQ GDYN Fri, Feb 12, 2021 14.42 14.60 14.24 14.33
237 NASDAQ GDYN Thu, Feb 11, 2021 14.52 14.80 14.39 14.45
236 NASDAQ GDYN Wed, Feb 10, 2021 15.18 15.22 14.53 14.60
235 NASDAQ GDYN Tue, Feb 9, 2021 14.71 15.20 14.65 14.99
234 NASDAQ GDYN Mon, Feb 8, 2021 14.34 14.82 14.19 14.72
233 NASDAQ GDYN Fri, Feb 5, 2021 14.51 14.70 14.15 14.34
232 NASDAQ GDYN Thu, Feb 4, 2021 14.08 14.31 14.00 14.31
231 NASDAQ GDYN Wed, Feb 3, 2021 14.15 14.15 13.83 14.01
230 NASDAQ GDYN Tue, Feb 2, 2021 13.41 14.34 13.41 14.22
229 NASDAQ GDYN Mon, Feb 1, 2021 13.39 13.62 13.11 13.55
228 NASDAQ GDYN Fri, Jan 29, 2021 12.96 13.16 12.67 13.00
227 NASDAQ GDYN Thu, Jan 28, 2021 13.06 13.18 12.95 13.07
226 NASDAQ GDYN Wed, Jan 27, 2021 12.90 13.21 12.61 13.00
225 NASDAQ GDYN Tue, Jan 26, 2021 13.56 13.86 13.11 13.23
224 NASDAQ GDYN Mon, Jan 25, 2021 13.37 13.50 13.05 13.46
223 NASDAQ GDYN Fri, Jan 22, 2021 12.69 13.34 12.65 13.28
222 NASDAQ GDYN Thu, Jan 21, 2021 12.90 12.94 12.66 12.82
221 NASDAQ GDYN Wed, Jan 20, 2021 12.79 13.07 12.76 12.92
220 NASDAQ GDYN Tue, Jan 19, 2021 12.71 12.94 12.49 12.82
219 NASDAQ GDYN Fri, Jan 15, 2021 12.63 12.83 12.48 12.65
218 NASDAQ GDYN Thu, Jan 14, 2021 12.55 12.92 12.48 12.75
217 NASDAQ GDYN Wed, Jan 13, 2021 12.45 12.64 12.45 12.57
216 NASDAQ GDYN Tue, Jan 12, 2021 12.42 12.90 12.41 12.53
215 NASDAQ GDYN Mon, Jan 11, 2021 12.14 12.55 12.10 12.36
214 NASDAQ GDYN Fri, Jan 8, 2021 12.42 12.43 12.03 12.32
213 NASDAQ GDYN Thu, Jan 7, 2021 12.18 12.51 12.18 12.34
212 NASDAQ GDYN Wed, Jan 6, 2021 12.38 12.60 12.06 12.25
211 NASDAQ GDYN Tue, Jan 5, 2021 12.30 12.42 11.97 12.22
210 NASDAQ GDYN Mon, Jan 4, 2021 12.60 12.68 12.29 12.33
209 NASDAQ GDYN Thu, Dec 31, 2020 12.44 12.66 12.26 12.60
208 NASDAQ GDYN Wed, Dec 30, 2020 12.29 12.50 12.00 12.36
207 NASDAQ GDYN Tue, Dec 29, 2020 12.00 12.36 11.93 12.04
206 NASDAQ GDYN Mon, Dec 28, 2020 12.50 12.73 11.86 11.96
205 NASDAQ GDYN Thu, Dec 24, 2020 12.40 12.94 12.33 12.41
204 NASDAQ GDYN Wed, Dec 23, 2020 12.24 12.47 12.20 12.34
203 NASDAQ GDYN Tue, Dec 22, 2020 11.82 12.61 11.81 12.23
202 NASDAQ GDYN Mon, Dec 21, 2020 11.85 12.08 11.66 11.89
201 NASDAQ GDYN Fri, Dec 18, 2020 11.52 11.71 11.17 11.23
200 NASDAQ GDYN Thu, Dec 17, 2020 11.78 11.97 11.36 11.43
199 NASDAQ GDYN Wed, Dec 16, 2020 11.50 11.90 11.28 11.69
198 NASDAQ GDYN Tue, Dec 15, 2020 11.20 11.70 10.99 11.09
197 NASDAQ GDYN Mon, Dec 14, 2020 11.53 11.66 10.98 11.11
196 NASDAQ GDYN Fri, Dec 11, 2020 11.65 11.86 11.37 11.46
195 NASDAQ GDYN Thu, Dec 10, 2020 11.70 11.99 11.42 11.77
194 NASDAQ GDYN Wed, Dec 9, 2020 11.59 11.98 11.23 11.80
193 NASDAQ GDYN Tue, Dec 8, 2020 10.99 11.35 10.90 11.33
192 NASDAQ GDYN Mon, Dec 7, 2020 10.91 11.23 10.82 10.99
191 NASDAQ GDYN Fri, Dec 4, 2020 10.71 10.96 10.57 10.83
190 NASDAQ GDYN Thu, Dec 3, 2020 10.59 10.90 10.47 10.60
189 NASDAQ GDYN Wed, Dec 2, 2020 10.40 11.31 10.32 10.61
188 NASDAQ GDYN Tue, Dec 1, 2020 10.86 10.90 10.23 10.37
187 NASDAQ GDYN Mon, Nov 30, 2020 10.21 10.87 10.09 10.79
186 NASDAQ GDYN Fri, Nov 27, 2020 9.92 10.40 9.80 10.31
185 NASDAQ GDYN Wed, Nov 25, 2020 9.69 10.08 9.51 9.87
184 NASDAQ GDYN Tue, Nov 24, 2020 9.99 10.18 9.62 9.67
183 NASDAQ GDYN Mon, Nov 23, 2020 9.64 10.24 9.56 9.94
182 NASDAQ GDYN Fri, Nov 20, 2020 9.46 9.77 9.20 9.53
181 NASDAQ GDYN Thu, Nov 19, 2020 9.68 9.68 9.15 9.54
180 NASDAQ GDYN Wed, Nov 18, 2020 8.84 9.80 8.84 9.49
179 NASDAQ GDYN Tue, Nov 17, 2020 8.67 9.15 8.65 8.77
178 NASDAQ GDYN Mon, Nov 16, 2020 8.63 8.87 8.35 8.68
177 NASDAQ GDYN Fri, Nov 13, 2020 8.55 8.78 8.41 8.53
176 NASDAQ GDYN Thu, Nov 12, 2020 8.40 8.75 8.35 8.48
175 NASDAQ GDYN Wed, Nov 11, 2020 8.89 9.07 8.50 8.53
174 NASDAQ GDYN Tue, Nov 10, 2020 8.84 9.69 8.65 8.88
173 NASDAQ GDYN Mon, Nov 9, 2020 9.00 9.59 8.75 8.76
172 NASDAQ GDYN Fri, Nov 6, 2020 9.00 9.00 8.45 8.75
171 NASDAQ GDYN Thu, Nov 5, 2020 7.88 8.24 7.88 8.16
170 NASDAQ GDYN Wed, Nov 4, 2020 7.80 8.00 7.76 7.89
169 NASDAQ GDYN Tue, Nov 3, 2020 8.00 8.03 7.87 7.90
168 NASDAQ GDYN Mon, Nov 2, 2020 7.85 7.90 7.75 7.87
167 NASDAQ GDYN Fri, Oct 30, 2020 7.77 8.09 7.61 7.80
166 NASDAQ GDYN Thu, Oct 29, 2020 7.97 8.19 7.76 7.88
165 NASDAQ GDYN Wed, Oct 28, 2020 8.26 8.88 7.99 8.05
164 NASDAQ GDYN Tue, Oct 27, 2020 8.49 8.67 8.29 8.43
163 NASDAQ GDYN Mon, Oct 26, 2020 8.54 8.75 8.40 8.51
162 NASDAQ GDYN Fri, Oct 23, 2020 8.63 8.73 8.52 8.61
161 NASDAQ GDYN Thu, Oct 22, 2020 8.63 8.76 8.50 8.57
160 NASDAQ GDYN Wed, Oct 21, 2020 8.52 8.65 8.46 8.54
159 NASDAQ GDYN Tue, Oct 20, 2020 8.63 8.81 8.43 8.52
158 NASDAQ GDYN Mon, Oct 19, 2020 8.55 8.79 8.36 8.50
157 NASDAQ GDYN Fri, Oct 16, 2020 8.35 8.64 8.35 8.46
156 NASDAQ GDYN Thu, Oct 15, 2020 8.72 8.72 8.28 8.40
155 NASDAQ GDYN Wed, Oct 14, 2020 8.71 8.87 8.47 8.52
154 NASDAQ GDYN Tue, Oct 13, 2020 8.48 8.91 7.90 8.70
153 NASDAQ GDYN Mon, Oct 12, 2020 8.50 8.88 8.16 8.59
152 NASDAQ GDYN Fri, Oct 9, 2020 8.02 8.50 8.00 8.49
151 NASDAQ GDYN Thu, Oct 8, 2020 8.02 8.36 7.87 7.95
150 NASDAQ GDYN Wed, Oct 7, 2020 8.16 8.29 7.91 7.96
149 NASDAQ GDYN Tue, Oct 6, 2020 8.40 8.40 7.96 8.08
148 NASDAQ GDYN Mon, Oct 5, 2020 8.27 8.49 8.01 8.39
147 NASDAQ GDYN Fri, Oct 2, 2020 8.00 8.48 7.96 8.16
146 NASDAQ GDYN Thu, Oct 1, 2020 7.80 8.25 7.69 8.14
145 NASDAQ GDYN Wed, Sep 30, 2020 7.47 7.80 7.46 7.73
144 NASDAQ GDYN Tue, Sep 29, 2020 7.21 7.54 7.01 7.51
143 NASDAQ GDYN Mon, Sep 28, 2020 7.57 7.57 7.17 7.26
142 NASDAQ GDYN Fri, Sep 25, 2020 6.70 6.91 6.60 6.80
141 NASDAQ GDYN Thu, Sep 24, 2020 6.75 7.02 6.70 6.73
140 NASDAQ GDYN Wed, Sep 23, 2020 7.17 7.44 6.65 6.74
139 NASDAQ GDYN Tue, Sep 22, 2020 7.25 7.54 7.17 7.20
138 NASDAQ GDYN Mon, Sep 21, 2020 7.58 7.59 7.22 7.22
137 NASDAQ GDYN Fri, Sep 18, 2020 7.63 7.86 7.35 7.72
136 NASDAQ GDYN Thu, Sep 17, 2020 7.70 7.95 7.40 7.54
135 NASDAQ GDYN Wed, Sep 16, 2020 7.76 7.96 7.72 7.78
134 NASDAQ GDYN Tue, Sep 15, 2020 7.57 7.89 7.49 7.76
133 NASDAQ GDYN Mon, Sep 14, 2020 7.44 7.63 7.35 7.49
132 NASDAQ GDYN Fri, Sep 11, 2020 7.51 7.71 7.29 7.32
131 NASDAQ GDYN Thu, Sep 10, 2020 7.55 7.57 7.38 7.45
130 NASDAQ GDYN Wed, Sep 9, 2020 7.58 7.60 7.44 7.50
129 NASDAQ GDYN Tue, Sep 8, 2020 7.59 7.65 7.30 7.50
128 NASDAQ GDYN Fri, Sep 4, 2020 7.61 7.66 7.22 7.45
127 NASDAQ GDYN Thu, Sep 3, 2020 7.67 7.76 7.37 7.49
126 NASDAQ GDYN Wed, Sep 2, 2020 7.46 7.84 7.41 7.82
125 NASDAQ GDYN Tue, Sep 1, 2020 7.37 7.77 7.25 7.50
124 NASDAQ GDYN Mon, Aug 31, 2020 7.87 8.10 7.41 7.42
123 NASDAQ GDYN Fri, Aug 28, 2020 7.80 7.99 7.63 7.80
122 NASDAQ GDYN Thu, Aug 27, 2020 7.57 7.78 7.52 7.71
121 NASDAQ GDYN Wed, Aug 26, 2020 7.51 7.81 7.44 7.48
120 NASDAQ GDYN Tue, Aug 25, 2020 7.68 7.74 7.38 7.55
119 NASDAQ GDYN Mon, Aug 24, 2020 8.10 8.10 7.47 7.66
118 NASDAQ GDYN Fri, Aug 21, 2020 7.89 8.10 7.73 7.97
117 NASDAQ GDYN Thu, Aug 20, 2020 7.67 7.88 7.57 7.88
116 NASDAQ GDYN Wed, Aug 19, 2020 7.61 7.94 7.55 7.75
115 NASDAQ GDYN Tue, Aug 18, 2020 7.74 7.75 7.27 7.53
114 NASDAQ GDYN Mon, Aug 17, 2020 7.38 7.73 7.35 7.72
113 NASDAQ GDYN Fri, Aug 14, 2020 7.23 7.66 7.05 7.33
112 NASDAQ GDYN Thu, Aug 13, 2020 7.58 7.58 6.99 7.31
111 NASDAQ GDYN Wed, Aug 12, 2020 7.59 7.73 7.51 7.63
110 NASDAQ GDYN Tue, Aug 11, 2020 7.42 7.69 7.35 7.45
109 NASDAQ GDYN Mon, Aug 10, 2020 7.20 7.68 6.78 7.32
108 NASDAQ GDYN Fri, Aug 7, 2020 7.01 7.47 7.01 7.16
107 NASDAQ GDYN Thu, Aug 6, 2020 6.84 7.10 6.77 6.94
106 NASDAQ GDYN Wed, Aug 5, 2020 7.00 7.00 6.80 6.87
105 NASDAQ GDYN Tue, Aug 4, 2020 6.82 7.09 6.65 6.86
104 NASDAQ GDYN Mon, Aug 3, 2020 6.68 6.95 6.59 6.86
103 NASDAQ GDYN Fri, Jul 31, 2020 6.72 6.73 6.54 6.68
102 NASDAQ GDYN Thu, Jul 30, 2020 6.74 6.90 6.45 6.74
101 NASDAQ GDYN Wed, Jul 29, 2020 6.53 6.77 6.50 6.76
100 NASDAQ GDYN Tue, Jul 28, 2020 6.50 6.64 6.36 6.46
99 NASDAQ GDYN Mon, Jul 27, 2020 6.40 6.66 6.40 6.52
98 NASDAQ GDYN Fri, Jul 24, 2020 6.43 6.69 6.33 6.39
97 NASDAQ GDYN Thu, Jul 23, 2020 6.78 7.19 6.40 6.47
96 NASDAQ GDYN Wed, Jul 22, 2020 6.82 7.08 6.60 6.80
95 NASDAQ GDYN Tue, Jul 21, 2020 6.97 7.22 6.80 6.86
94 NASDAQ GDYN Mon, Jul 20, 2020 6.91 7.11 6.89 6.91
93 NASDAQ GDYN Fri, Jul 17, 2020 6.76 7.10 6.63 6.96
92 NASDAQ GDYN Thu, Jul 16, 2020 6.82 7.02 6.66 6.80
91 NASDAQ GDYN Wed, Jul 15, 2020 6.61 7.19 6.61 6.86
90 NASDAQ GDYN Tue, Jul 14, 2020 6.53 6.66 6.37 6.48
89 NASDAQ GDYN Mon, Jul 13, 2020 6.70 6.98 6.51 6.57
88 NASDAQ GDYN Fri, Jul 10, 2020 6.71 6.86 6.45 6.61
87 NASDAQ GDYN Thu, Jul 9, 2020 6.91 6.91 6.52 6.74
86 NASDAQ GDYN Wed, Jul 8, 2020 7.06 7.20 6.68 6.92
85 NASDAQ GDYN Tue, Jul 7, 2020 7.39 7.63 7.04 7.09
84 NASDAQ GDYN Mon, Jul 6, 2020 7.74 7.94 7.41 7.47
83 NASDAQ GDYN Thu, Jul 2, 2020 7.84 8.10 7.56 7.63
82 NASDAQ GDYN Wed, Jul 1, 2020 6.89 8.04 6.84 7.80
81 NASDAQ GDYN Tue, Jun 30, 2020 6.39 6.92 6.30 6.90
80 NASDAQ GDYN Mon, Jun 29, 2020 6.43 6.66 6.37 6.49
79 NASDAQ GDYN Fri, Jun 26, 2020 6.96 7.23 6.30 6.44
78 NASDAQ GDYN Thu, Jun 25, 2020 7.88 7.88 6.99 7.00
77 NASDAQ GDYN Wed, Jun 24, 2020 7.45 7.71 6.93 7.11
76 NASDAQ GDYN Tue, Jun 23, 2020 7.22 7.75 7.20 7.40
75 NASDAQ GDYN Mon, Jun 22, 2020 8.07 8.51 7.11 7.21
74 NASDAQ GDYN Fri, Jun 19, 2020 8.53 8.65 8.03 8.03
73 NASDAQ GDYN Thu, Jun 18, 2020 8.46 8.69 8.36 8.41
72 NASDAQ GDYN Wed, Jun 17, 2020 8.41 8.70 8.24 8.46
71 NASDAQ GDYN Tue, Jun 16, 2020 8.51 8.89 8.25 8.37
70 NASDAQ GDYN Mon, Jun 15, 2020 8.50 9.10 8.17 8.34
69 NASDAQ GDYN Fri, Jun 12, 2020 8.50 8.79 8.00 8.55
68 NASDAQ GDYN Thu, Jun 11, 2020 8.02 9.04 8.02 8.39
67 NASDAQ GDYN Wed, Jun 10, 2020 8.99 9.06 8.75 8.80
66 NASDAQ GDYN Tue, Jun 9, 2020 8.80 9.17 8.37 8.93
65 NASDAQ GDYN Mon, Jun 8, 2020 9.06 9.28 8.87 8.98
64 NASDAQ GDYN Fri, Jun 5, 2020 9.09 9.09 8.57 9.00
63 NASDAQ GDYN Thu, Jun 4, 2020 8.81 8.95 8.47 8.90
62 NASDAQ GDYN Wed, Jun 3, 2020 8.80 8.91 8.36 8.80
61 NASDAQ GDYN Tue, Jun 2, 2020 8.35 9.03 8.28 8.83
60 NASDAQ GDYN Mon, Jun 1, 2020 8.04 8.47 7.78 8.38
59 NASDAQ GDYN Fri, May 29, 2020 8.06 8.24 7.74 7.97
58 NASDAQ GDYN Thu, May 28, 2020 8.11 8.40 7.83 8.07
57 NASDAQ GDYN Wed, May 27, 2020 8.45 8.53 8.05 8.24
56 NASDAQ GDYN Tue, May 26, 2020 8.96 9.00 8.01 8.50
55 NASDAQ GDYN Fri, May 22, 2020 8.63 8.83 8.50 8.72
54 NASDAQ GDYN Thu, May 21, 2020 8.55 8.85 8.39 8.57
53 NASDAQ GDYN Wed, May 20, 2020 8.93 8.94 8.15 8.59
52 NASDAQ GDYN Tue, May 19, 2020 8.70 9.21 8.51 8.72
51 NASDAQ GDYN Mon, May 18, 2020 8.69 8.75 8.36 8.46
50 NASDAQ GDYN Fri, May 15, 2020 7.85 9.20 7.50 8.27
49 NASDAQ GDYN Thu, May 14, 2020 7.72 8.29 7.72 7.81
48 NASDAQ GDYN Wed, May 13, 2020 7.81 8.16 7.63 7.90
47 NASDAQ GDYN Tue, May 12, 2020 8.25 8.32 7.81 7.98
46 NASDAQ GDYN Mon, May 11, 2020 9.50 10.16 9.09 9.29
45 NASDAQ GDYN Fri, May 8, 2020 9.38 9.50 9.05 9.41
44 NASDAQ GDYN Thu, May 7, 2020 8.66 9.21 8.66 9.16
43 NASDAQ GDYN Wed, May 6, 2020 8.30 8.80 8.03 8.58
42 NASDAQ GDYN Tue, May 5, 2020 8.14 8.42 8.01 8.35
41 NASDAQ GDYN Mon, May 4, 2020 8.03 8.44 7.65 7.92
40 NASDAQ GDYN Fri, May 1, 2020 7.98 8.26 7.54 7.77
39 NASDAQ GDYN Thu, Apr 30, 2020 8.42 8.50 7.75 7.99
38 NASDAQ GDYN Wed, Apr 29, 2020 8.41 8.79 8.15 8.25
37 NASDAQ GDYN Tue, Apr 28, 2020 8.52 8.73 8.07 8.32
36 NASDAQ GDYN Mon, Apr 27, 2020 8.55 8.72 8.09 8.40
35 NASDAQ GDYN Fri, Apr 24, 2020 8.63 8.63 8.10 8.30
34 NASDAQ GDYN Thu, Apr 23, 2020 8.84 8.92 8.18 8.44
33 NASDAQ GDYN Wed, Apr 22, 2020 8.30 8.89 8.18 8.40
32 NASDAQ GDYN Tue, Apr 21, 2020 8.24 8.24 7.89 8.10
31 NASDAQ GDYN Mon, Apr 20, 2020 8.16 8.61 8.08 8.17
30 NASDAQ GDYN Fri, Apr 17, 2020 7.81 8.92 7.54 8.23
29 NASDAQ GDYN Thu, Apr 16, 2020 8.08 8.15 7.22 7.50
28 NASDAQ GDYN Wed, Apr 15, 2020 7.92 8.20 7.44 7.70
27 NASDAQ GDYN Tue, Apr 14, 2020 8.61 8.84 8.11 8.29
26 NASDAQ GDYN Mon, Apr 13, 2020 8.22 8.40 7.90 8.00
25 NASDAQ GDYN Thu, Apr 9, 2020 8.42 8.77 8.01 8.10
24 NASDAQ GDYN Wed, Apr 8, 2020 8.52 8.77 8.15 8.15
23 NASDAQ GDYN Tue, Apr 7, 2020 8.16 8.94 8.08 8.10
22 NASDAQ GDYN Mon, Apr 6, 2020 8.22 8.62 7.90 8.07
21 NASDAQ GDYN Fri, Apr 3, 2020 7.92 8.45 7.70 8.00
20 NASDAQ GDYN Thu, Apr 2, 2020 7.87 7.89 7.80 7.87
19 NASDAQ GDYN Wed, Apr 1, 2020 7.74 8.25 7.74 7.86
18 NASDAQ GDYN Tue, Mar 31, 2020 8.29 8.45 7.97 8.00
17 NASDAQ GDYN Mon, Mar 30, 2020 7.35 8.03 7.10 7.94
16 NASDAQ GDYN Fri, Mar 27, 2020 7.30 8.09 7.00 7.38
15 NASDAQ GDYN Thu, Mar 26, 2020 7.28 7.93 6.55 7.33
14 NASDAQ GDYN Wed, Mar 25, 2020 7.16 7.28 6.97 7.00
13 NASDAQ GDYN Tue, Mar 24, 2020 6.91 7.44 6.74 7.09
12 NASDAQ GDYN Mon, Mar 23, 2020 6.18 7.09 6.07 6.40
11 NASDAQ GDYN Fri, Mar 20, 2020 6.22 6.24 5.35 5.70
10 NASDAQ GDYN Thu, Mar 19, 2020 5.28 6.32 4.61 6.01
9 NASDAQ GDYN Wed, Mar 18, 2020 6.18 6.18 5.35 5.50
8 NASDAQ GDYN Tue, Mar 17, 2020 6.67 7.14 5.91 6.40
7 NASDAQ GDYN Mon, Mar 16, 2020 8.31 8.31 6.26 6.72
6 NASDAQ GDYN Fri, Mar 13, 2020 8.30 8.69 7.42 8.26
5 NASDAQ GDYN Thu, Mar 12, 2020 8.52 9.00 7.46 8.25
4 NASDAQ GDYN Wed, Mar 11, 2020 9.64 9.70 8.75 9.08
3 NASDAQ GDYN Tue, Mar 10, 2020 10.14 10.49 9.00 9.55
2 NASDAQ GDYN Mon, Mar 9, 2020 11.10 11.40 9.81 9.95
1 NASDAQ GDYN Fri, Mar 6, 2020 12.49 12.49 11.10 11.71
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024