XNAS
Datos históricos de Grid Dynamics Holdings, Inc.
Grid Dynamics Holdings, Inc. · GDYN
$7.95
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:28:06 UTC
- Variación en el periodo
- +3.38%
- Máximo
- US$10.21
- 10 de diciembre de 2025
- Mínimo
- US$5.11
- 25 de junio de 2026
- Volumen medio diario
- 1.56 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.07 | 8.13 | 7.93 | 7.95 | −0.75% | 627,745.205 |
| 8 oct 2026 | 7.68 | 8.02 | 7.59 | 8.01 | +4.43% | 1.03 M |
| 7 oct 2026 | 7.71 | 7.85 | 7.65 | 7.67 | −1.92% | 530,652.989 |
| 6 oct 2026 | 7.87 | 7.89 | 7.69 | 7.82 | −0.26% | 800,174.476 |
| 5 oct 2026 | 8.00 | 8.06 | 7.77 | 7.84 | −2.24% | 757,349.343 |
| 2 oct 2026 | 8.46 | 8.46 | 7.98 | 8.02 | −4.30% | 921,376.767 |
| 1 oct 2026 | 8.23 | 8.72 | 8.23 | 8.38 | +6.35% | 1.43 M |
| 30 sep 2026 | 7.71 | 7.91 | 7.64 | 7.88 | +3.14% | 618,580.45 |
| 29 sep 2026 | 7.56 | 7.68 | 7.45 | 7.64 | +0.66% | 493,899.569 |
| 28 sep 2026 | 7.56 | 7.74 | 7.55 | 7.59 | −2.06% | 574,769.651 |
| 25 sep 2026 | 7.73 | 7.77 | 7.66 | 7.75 | +0.52% | 565,395.856 |
| 24 sep 2026 | 7.71 | 7.76 | 7.51 | 7.71 | +0.13% | 648,302.291 |
| 23 sep 2026 | 7.86 | 7.89 | 7.69 | 7.70 | −1.03% | 697,494.73 |
| 22 sep 2026 | 7.86 | 7.90 | 7.69 | 7.78 | +1.04% | 897,203.585 |
| 21 sep 2026 | 7.65 | 7.90 | 7.65 | 7.70 | +1.45% | 891,851.622 |
| 18 sep 2026 | 8.07 | 8.07 | 7.55 | 7.59 | −6.06% | 1.72 M |
| 17 sep 2026 | 8.02 | 8.25 | 8.00 | 8.08 | +0.75% | 1.11 M |
| 16 sep 2026 | 8.01 | 8.18 | 7.98 | 8.02 | −1.35% | 1.04 M |
| 15 sep 2026 | 8.12 | 8.33 | 8.08 | 8.13 | −1.22% | 765,353.504 |
| 14 sep 2026 | 8.09 | 8.43 | 8.09 | 8.23 | +3.13% | 1.43 M |
| 11 sep 2026 | 7.91 | 8.00 | 7.87 | 7.98 | +1.92% | 591,036.827 |
| 10 sep 2026 | 7.84 | 7.95 | 7.77 | 7.83 | −0.25% | 830,678.086 |
| 9 sep 2026 | 7.99 | 8.05 | 7.82 | 7.85 | −0.51% | 1.04 M |
| 8 sep 2026 | 7.99 | 7.99 | 7.66 | 7.89 | −2.05% | 1.38 M |
| 4 sep 2026 | 8.11 | 8.19 | 7.83 | 8.06 | −1.77% | 1.03 M |
| 3 sep 2026 | 7.95 | 8.20 | 7.89 | 8.20 | +4.46% | 938,122.766 |
| 2 sep 2026 | 7.78 | 7.99 | 7.72 | 7.85 | 0.00% | 678,325.206 |
| 1 sep 2026 | 7.88 | 7.92 | 7.77 | 7.85 | −1.63% | 704,715.616 |
| 31 ago 2026 | 7.92 | 8.04 | 7.85 | 7.98 | +0.13% | 961,072.431 |
| 28 ago 2026 | 7.87 | 8.06 | 7.82 | 7.97 | +1.01% | 1.13 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.