GDYN(GDYN)
GDYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.42 | $7.14 | $6.19 | $7.12 | 2.73M |
| 5/19/2026 | $6.72 | $6.96 | $6.47 | $6.48 | 1.87M |
| 5/18/2026 | $6.61 | $6.89 | $6.51 | $6.68 | 1.76M |
| 5/15/2026 | $6.45 | $6.83 | $6.35 | $6.71 | 2.58M |
| 5/14/2026 | $6.30 | $6.54 | $6.16 | $6.47 | 2.37M |
| 5/13/2026 | $6.59 | $6.59 | $6.05 | $6.30 | 2.90M |
| 5/12/2026 | $6.77 | $6.84 | $6.38 | $6.66 | 1.89M |
| 5/11/2026 | $6.95 | $7.06 | $6.68 | $6.77 | 2.70M |
| 5/8/2026 | $6.97 | $7.03 | $6.61 | $6.98 | 3.02M |
| 5/7/2026 | $7.00 | $7.08 | $6.76 | $6.99 | 4.57M |
| 5/6/2026 | $6.00 | $6.84 | $5.80 | $6.76 | 9.27M |
| 5/5/2026 | $5.88 | $6.11 | $5.77 | $6.10 | 1.73M |
| 5/4/2026 | $5.82 | $6.02 | $5.58 | $5.84 | 1.70M |
| 5/1/2026 | $6.00 | $6.22 | $5.41 | $5.81 | 2.80M |
| 4/30/2026 | $5.53 | $5.79 | $5.41 | $5.69 | 1.86M |
| 4/29/2026 | $5.53 | $5.70 | $5.51 | $5.61 | 1.25M |
| 4/28/2026 | $5.65 | $5.80 | $5.57 | $5.60 | 949,300 |
| 4/27/2026 | $5.70 | $5.80 | $5.58 | $5.59 | 775,900 |
| 4/24/2026 | $5.57 | $5.76 | $5.55 | $5.72 | 951,800 |
| 4/23/2026 | $5.74 | $5.79 | $5.43 | $5.57 | 1.04M |
| 4/22/2026 | $5.91 | $6.02 | $5.71 | $5.87 | 1.50M |
| 4/21/2026 | $5.94 | $6.23 | $5.86 | $5.90 | 1.18M |
| 4/20/2026 | $5.88 | $6.00 | $5.81 | $5.86 | 1.46M |
| 4/17/2026 | $6.11 | $6.15 | $5.91 | $5.95 | 1.10M |
| 4/16/2026 | $5.94 | $6.06 | $5.82 | $6.00 | 1.21M |
| 4/15/2026 | $5.63 | $5.95 | $5.55 | $5.87 | 1.14M |
| 4/14/2026 | $5.58 | $5.67 | $5.47 | $5.56 | 1.15M |
| 4/13/2026 | $5.27 | $5.59 | $5.20 | $5.52 | 1.59M |
| 4/10/2026 | $5.36 | $5.37 | $5.13 | $5.28 | 1.31M |
| 4/9/2026 | $5.53 | $5.55 | $5.30 | $5.35 | 1.67M |
| 4/8/2026 | $5.97 | $5.98 | $5.51 | $5.58 | 1.16M |
| 4/7/2026 | $5.64 | $5.71 | $5.59 | $5.68 | 909,285 |
| 4/6/2026 | $5.77 | $5.81 | $5.68 | $5.69 | 622,273 |
| 4/2/2026 | $5.54 | $5.81 | $5.48 | $5.77 | 1.43M |
| 4/1/2026 | $5.88 | $5.88 | $5.49 | $5.64 | 1.35M |
| 3/31/2026 | $5.73 | $5.81 | $5.62 | $5.70 | 1.41M |
| 3/30/2026 | $5.50 | $5.71 | $5.50 | $5.68 | 1.91M |
| 3/27/2026 | $5.62 | $5.62 | $5.48 | $5.52 | 1.72M |
| 3/26/2026 | $5.64 | $5.92 | $5.64 | $5.72 | 1.64M |
| 3/25/2026 | $5.77 | $5.84 | $5.50 | $5.69 | 2.10M |
| 3/24/2026 | $5.94 | $5.99 | $5.60 | $5.64 | 1.99M |
| 3/23/2026 | $6.16 | $6.20 | $5.97 | $6.03 | 1.76M |
| 3/20/2026 | $5.96 | $6.15 | $5.85 | $6.02 | 2.77M |
| 3/19/2026 | $6.02 | $6.19 | $5.94 | $5.97 | 1.08M |
| 3/18/2026 | $6.18 | $6.29 | $6.02 | $6.02 | 1.04M |
| 3/17/2026 | $6.26 | $6.49 | $6.10 | $6.22 | 1.23M |
| 3/16/2026 | $6.30 | $6.39 | $6.15 | $6.21 | 1.70M |
| 3/13/2026 | $6.50 | $6.50 | $6.18 | $6.33 | 1.63M |
| 3/12/2026 | $6.50 | $6.75 | $6.19 | $6.44 | 2.22M |
| 3/11/2026 | $6.31 | $6.67 | $6.22 | $6.62 | 2.09M |
| 3/10/2026 | $6.45 | $6.51 | $6.00 | $6.26 | 2.43M |
| 3/9/2026 | $6.53 | $6.54 | $6.30 | $6.51 | 2.11M |
| 3/6/2026 | $6.50 | $6.95 | $6.40 | $6.65 | 2.57M |
| 3/5/2026 | $7.23 | $7.54 | $7.12 | $7.15 | 1.73M |
| 3/4/2026 | $7.12 | $7.29 | $7.00 | $7.20 | 1.61M |
| 3/3/2026 | $6.65 | $7.32 | $6.65 | $7.11 | 1.71M |
| 3/2/2026 | $6.59 | $6.96 | $6.58 | $6.83 | 1.27M |
| 2/27/2026 | $6.73 | $6.79 | $6.61 | $6.75 | 1.50M |
| 2/26/2026 | $6.51 | $6.95 | $6.51 | $6.90 | 1.50M |
| 2/25/2026 | $6.51 | $6.53 | $6.16 | $6.46 | 1.35M |
| 2/24/2026 | $6.16 | $6.70 | $6.11 | $6.45 | 1.82M |
| 2/23/2026 | $6.71 | $6.71 | $6.11 | $6.16 | 1.26M |
| 2/20/2026 | $6.93 | $7.21 | $6.74 | $6.81 | 1.03M |