GDYN(GDYN)
GDYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $5.65 | $5.93 | $5.65 | $5.79 | 1.65M |
| 7/16/2026 | $5.78 | $5.94 | $5.74 | $5.80 | 1.09M |
| 7/15/2026 | $5.96 | $6.02 | $5.71 | $5.74 | 952,407 |
| 7/14/2026 | $5.66 | $5.94 | $5.61 | $5.83 | 1.24M |
| 7/13/2026 | $5.86 | $6.06 | $5.83 | $5.91 | 1.12M |
| 7/10/2026 | $6.08 | $6.15 | $5.77 | $5.87 | 1.26M |
| 7/9/2026 | $5.61 | $6.00 | $5.52 | $5.92 | 1.26M |
| 7/8/2026 | $5.78 | $5.90 | $5.69 | $5.86 | 2.03M |
| 7/7/2026 | $6.04 | $6.20 | $5.89 | $5.90 | 2.21M |
| 7/6/2026 | $6.16 | $6.16 | $5.87 | $5.92 | 1.57M |
| 7/2/2026 | $6.29 | $6.61 | $6.08 | $6.09 | 2.00M |
| 7/1/2026 | $5.76 | $6.42 | $5.76 | $6.24 | 3.01M |
| 6/30/2026 | $5.63 | $5.80 | $5.38 | $5.68 | 3.52M |
| 6/29/2026 | $5.59 | $5.74 | $5.34 | $5.44 | 12.78M |
| 6/26/2026 | $5.17 | $5.52 | $5.14 | $5.47 | 5.75M |
| 6/25/2026 | $5.36 | $5.43 | $5.11 | $5.21 | 2.68M |
| 6/24/2026 | $5.41 | $5.54 | $5.31 | $5.41 | 2.36M |
| 6/23/2026 | $5.47 | $5.65 | $5.37 | $5.42 | 2.11M |
| 6/22/2026 | $5.55 | $5.71 | $5.19 | $5.48 | 2.86M |
| 6/18/2026 | $6.05 | $6.07 | $5.60 | $5.66 | 3.28M |
| 6/17/2026 | $6.28 | $6.62 | $6.00 | $6.06 | 2.25M |
| 6/16/2026 | $6.37 | $6.62 | $6.29 | $6.37 | 1.04M |
| 6/15/2026 | $6.43 | $6.59 | $6.29 | $6.35 | 1.07M |
| 6/12/2026 | $6.44 | $6.67 | $6.29 | $6.32 | 1.37M |
| 6/11/2026 | $6.09 | $6.62 | $6.05 | $6.43 | 3.37M |
| 6/10/2026 | $6.03 | $6.25 | $5.85 | $6.13 | 1.54M |
| 6/9/2026 | $6.47 | $6.53 | $5.87 | $6.09 | 3.17M |
| 6/8/2026 | $6.56 | $6.66 | $6.38 | $6.47 | 1.45M |
| 6/5/2026 | $7.05 | $7.15 | $6.39 | $6.55 | 2.92M |
| 6/4/2026 | $7.10 | $7.20 | $6.91 | $6.97 | 1.10M |
| 6/3/2026 | $7.39 | $7.49 | $6.99 | $7.04 | 1.69M |
| 6/2/2026 | $7.53 | $7.65 | $7.34 | $7.50 | 2.25M |
| 6/1/2026 | $7.31 | $8.02 | $7.15 | $7.86 | 2.96M |
| 5/29/2026 | $7.15 | $7.39 | $7.01 | $7.20 | 2.55M |
| 5/28/2026 | $6.97 | $7.45 | $6.86 | $7.37 | 2.39M |
| 5/27/2026 | $7.02 | $7.40 | $6.97 | $7.04 | 1.75M |
| 5/26/2026 | $7.06 | $7.28 | $6.92 | $7.00 | 2.26M |
| 5/22/2026 | $7.08 | $7.26 | $7.07 | $7.13 | 1.73M |
| 5/21/2026 | $7.07 | $7.13 | $6.73 | $7.05 | 1.69M |
| 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 |