Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grid Dynamics Holdings Inc (NQ: GDYN )

10.22 -0.26 (-2.48%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.990 9.700 8.990 9.600 1,731,655 +0.55(+6.08%)
May 30, 2023 9.080 9.300 8.940 9.050 291,280 +0.00(+0.00%)
May 26, 2023 8.920 9.230 8.710 9.050 437,206 +0.12(+1.34%)
May 25, 2023 8.920 9.100 8.697 8.930 1,129,475 +0.02(+0.22%)
May 24, 2023 8.810 8.960 8.750 8.910 251,204 -0.01(-0.11%)
May 23, 2023 8.770 9.290 8.690 8.920 575,957 +0.11(+1.25%)
May 22, 2023 8.420 8.950 8.400 8.810 653,588 +0.43(+5.13%)
May 19, 2023 8.320 8.400 8.065 8.380 692,098 +0.18(+2.20%)
May 18, 2023 8.250 8.350 8.130 8.200 446,871 -0.02(-0.24%)
May 17, 2023 8.150 8.315 8.050 8.220 448,324 +0.13(+1.61%)
May 16, 2023 8.280 8.420 8.070 8.090 563,732 -0.22(-2.65%)
May 15, 2023 8.500 8.570 8.270 8.310 631,546 -0.15(-1.77%)
May 12, 2023 8.370 8.500 8.275 8.460 379,988 +0.17(+2.05%)
May 11, 2023 8.420 8.500 8.200 8.290 590,307 -0.19(-2.24%)
May 10, 2023 8.710 8.770 8.250 8.480 924,314 -0.05(-0.59%)
May 09, 2023 8.540 8.650 8.330 8.530 524,505 -0.06(-0.70%)
May 08, 2023 9.050 9.120 8.330 8.590 1,152,817 -0.45(-4.93%)
May 05, 2023 8.710 9.910 8.000 9.035 2,408,738 -2.27(-20.04%)
May 04, 2023 11.33 11.62 11.17 11.30 267,386 -0.08(-0.70%)
May 03, 2023 11.26 11.68 11.23 11.38 254,109 +0.16(+1.43%)
May 02, 2023 11.44 11.45 11.13 11.22 226,175 -0.19(-1.67%)
May 01, 2023 10.87 11.51 10.82 11.41 288,464 +0.54(+4.97%)
Apr 28, 2023 10.88 11.10 10.82 10.87 258,145 +0.00(+0.00%)
Apr 27, 2023 11.22 11.34 10.79 10.87 298,664 -0.27(-2.42%)
Apr 26, 2023 11.22 11.47 11.13 11.14 179,161 -0.02(-0.18%)
Apr 25, 2023 11.29 11.57 11.13 11.16 194,108 -0.26(-2.28%)
Apr 24, 2023 11.73 11.78 11.15 11.42 211,528 -0.18(-1.55%)
Apr 21, 2023 11.87 12.00 11.50 11.60 345,428 -0.28(-2.36%)
Apr 20, 2023 11.50 11.97 11.43 11.88 282,136 +0.23(+1.97%)
Apr 19, 2023 12.72 12.75 11.59 11.65 386,505 -1.23(-9.55%)
Apr 18, 2023 12.65 13.15 12.60 12.88 386,380 +0.28(+2.22%)
Apr 17, 2023 12.31 12.66 12.23 12.60 545,592 +0.19(+1.53%)
Apr 14, 2023 12.11 12.45 12.07 12.41 389,880 +0.31(+2.56%)
Apr 13, 2023 11.80 12.18 11.73 12.10 287,917 +0.20(+1.68%)
Apr 12, 2023 11.95 12.25 11.82 11.90 546,169 +0.17(+1.45%)
Apr 11, 2023 11.97 12.39 11.67 11.73 484,380 -0.15(-1.26%)
Apr 10, 2023 11.34 12.04 11.34 11.88 375,614 +0.41(+3.57%)
Apr 06, 2023 11.20 11.58 11.20 11.47 226,082 +0.21(+1.87%)
Apr 05, 2023 11.27 11.30 11.05 11.26 254,087 -0.17(-1.49%)
Apr 04, 2023 11.58 11.86 11.32 11.43 352,009 -0.13(-1.12%)
Apr 03, 2023 11.35 11.61 11.23 11.56 318,824 +0.10(+0.87%)
Mar 31, 2023 11.12 11.46 10.97 11.46 557,289 +0.40(+3.62%)
Mar 30, 2023 11.00 11.12 10.85 11.06 205,714 +0.16(+1.47%)
Mar 29, 2023 10.96 11.06 10.75 10.90 204,915 +0.05(+0.46%)
Mar 28, 2023 10.93 10.98 10.73 10.85 219,544 -0.17(-1.54%)
Mar 27, 2023 10.82 11.10 10.67 11.02 296,019 +0.32(+2.99%)
Mar 24, 2023 10.79 10.92 10.65 10.70 375,334 -0.24(-2.19%)
Mar 23, 2023 10.67 10.99 10.49 10.94 411,751 +0.43(+4.09%)
Mar 22, 2023 10.72 10.92 10.50 10.51 511,824 -0.21(-1.96%)
Mar 21, 2023 10.31 10.82 10.29 10.72 344,210 +0.60(+5.93%)
Mar 20, 2023 10.08 10.16 9.860 10.12 321,217 +0.10(+1.00%)
Mar 17, 2023 10.18 10.33 9.810 10.02 696,575 -0.25(-2.43%)
Mar 16, 2023 9.900 10.29 9.740 10.27 274,000 +0.24(+2.39%)
Mar 15, 2023 9.930 10.04 9.550 10.03 384,534 -0.08(-0.79%)
Mar 14, 2023 10.23 10.45 10.04 10.11 319,756 +0.19(+1.92%)
Mar 13, 2023 10.01 10.17 9.740 9.920 363,304 -0.28(-2.75%)
Mar 10, 2023 10.87 10.87 10.02 10.20 453,587 -0.78(-7.10%)
Mar 09, 2023 11.57 11.57 10.92 10.98 569,559 -0.64(-5.51%)
Mar 08, 2023 11.89 11.90 11.48 11.62 301,011 -0.29(-2.43%)
Mar 07, 2023 12.25 12.33 11.68 11.91 500,159 -0.26(-2.14%)
Mar 06, 2023 12.01 12.25 11.87 12.17 209,157 +0.18(+1.50%)
Mar 03, 2023 11.95 12.17 11.85 11.99 162,086 +0.10(+0.84%)
Mar 02, 2023 11.76 12.01 11.61 11.89 221,064 +0.05(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.