Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
7.54
-0.20 (-2.61%)
Oct 16, 2025, 2:25 PM EDT - Market open
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.72 | 7.78 | 7.50 | 7.56 | - | -2.39% | 352,575 |
| Oct 15, 2025 | 7.88 | 7.93 | 7.72 | 7.74 | 7.74 | -0.64% | 787,633 |
| Oct 14, 2025 | 7.52 | 7.96 | 7.40 | 7.79 | 7.79 | 1.30% | 765,781 |
| Oct 13, 2025 | 7.77 | 7.77 | 7.52 | 7.69 | 7.69 | 0.92% | 789,204 |
| Oct 10, 2025 | 8.32 | 8.32 | 7.61 | 7.62 | 7.62 | -7.75% | 968,962 |
| Oct 9, 2025 | 8.24 | 8.35 | 8.17 | 8.26 | 8.26 | -0.48% | 839,635 |
| Oct 8, 2025 | 8.06 | 8.57 | 8.00 | 8.30 | 8.30 | 3.88% | 1,133,318 |
| Oct 7, 2025 | 8.58 | 8.64 | 7.96 | 7.99 | 7.99 | -6.22% | 1,142,644 |
| Oct 6, 2025 | 8.50 | 8.62 | 8.32 | 8.52 | 8.52 | 0.95% | 1,349,637 |
| Oct 3, 2025 | 8.34 | 8.65 | 8.26 | 8.44 | 8.44 | 1.32% | 1,242,951 |
| Oct 2, 2025 | 7.88 | 8.38 | 7.88 | 8.33 | 8.33 | 6.52% | 1,871,257 |
| Oct 1, 2025 | 7.65 | 7.85 | 7.52 | 7.82 | 7.82 | 1.43% | 1,143,789 |
| Sep 30, 2025 | 7.72 | 7.82 | 7.55 | 7.71 | 7.71 | -0.39% | 1,366,208 |
| Sep 29, 2025 | 8.04 | 8.06 | 7.73 | 7.74 | 7.74 | -3.13% | 975,329 |
| Sep 26, 2025 | 8.01 | 8.29 | 7.95 | 7.99 | 7.99 | -0.12% | 1,377,925 |
| Sep 25, 2025 | 8.03 | 8.07 | 7.83 | 8.00 | 8.00 | -1.84% | 1,134,040 |
| Sep 24, 2025 | 8.16 | 8.18 | 7.95 | 8.15 | 8.15 | 2.00% | 1,231,484 |
| Sep 23, 2025 | 8.12 | 8.22 | 7.92 | 7.99 | 7.99 | -1.48% | 1,508,883 |
| Sep 22, 2025 | 7.88 | 8.33 | 7.80 | 8.11 | 8.11 | 7.70% | 1,620,396 |
| Sep 19, 2025 | 7.83 | 8.08 | 7.51 | 7.53 | 7.53 | -3.09% | 4,300,379 |
| Sep 18, 2025 | 7.68 | 7.79 | 7.61 | 7.77 | 7.77 | 2.51% | 839,981 |
| Sep 17, 2025 | 7.59 | 7.82 | 7.48 | 7.58 | 7.58 | -0.39% | 816,974 |
| Sep 16, 2025 | 7.59 | 7.66 | 7.46 | 7.61 | 7.61 | 0.66% | 923,015 |
| Sep 15, 2025 | 7.69 | 7.76 | 7.50 | 7.56 | 7.56 | -0.26% | 963,342 |
| Sep 12, 2025 | 7.78 | 7.78 | 7.55 | 7.58 | 7.58 | -2.32% | 606,939 |
| Sep 11, 2025 | 7.52 | 7.78 | 7.51 | 7.76 | 7.76 | 3.47% | 1,003,745 |
| Sep 10, 2025 | 7.73 | 7.87 | 7.37 | 7.50 | 7.50 | -3.60% | 965,103 |
| Sep 9, 2025 | 7.83 | 7.90 | 7.64 | 7.78 | 7.78 | -0.89% | 863,844 |
| Sep 8, 2025 | 7.87 | 7.91 | 7.63 | 7.85 | 7.85 | 0.38% | 1,116,176 |
| Sep 5, 2025 | 7.93 | 8.16 | 7.72 | 7.82 | 7.82 | -0.51% | 1,133,302 |
| Sep 4, 2025 | 8.11 | 8.11 | 7.77 | 7.86 | 7.86 | -4.26% | 1,622,107 |
| Sep 3, 2025 | 8.00 | 8.23 | 7.96 | 8.21 | 8.21 | 2.50% | 999,187 |
| Sep 2, 2025 | 8.19 | 8.19 | 7.79 | 8.01 | 8.01 | -3.38% | 1,148,514 |
| Aug 29, 2025 | 8.07 | 8.32 | 8.03 | 8.29 | 8.29 | 2.73% | 1,723,186 |
| Aug 28, 2025 | 8.13 | 8.19 | 7.94 | 8.07 | 8.07 | - | 1,422,351 |
| Aug 27, 2025 | 7.97 | 8.19 | 7.94 | 8.07 | 8.07 | 0.88% | 1,019,571 |
| Aug 26, 2025 | 7.92 | 8.02 | 7.87 | 8.00 | 8.00 | 0.63% | 1,444,664 |
| Aug 25, 2025 | 8.10 | 8.11 | 7.90 | 7.95 | 7.95 | -1.85% | 1,132,202 |
| Aug 22, 2025 | 8.03 | 8.29 | 7.99 | 8.10 | 8.10 | 1.12% | 1,915,051 |
| Aug 21, 2025 | 7.65 | 8.04 | 7.46 | 8.01 | 8.01 | 4.03% | 917,803 |
| Aug 20, 2025 | 7.80 | 7.97 | 7.69 | 7.70 | 7.70 | -1.91% | 1,005,302 |
| Aug 19, 2025 | 7.88 | 7.96 | 7.70 | 7.85 | 7.85 | -0.25% | 1,313,932 |
| Aug 18, 2025 | 7.75 | 7.99 | 7.73 | 7.87 | 7.87 | 2.21% | 1,969,133 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.66 | 7.70 | 7.70 | -3.63% | 1,689,550 |
| Aug 14, 2025 | 7.95 | 8.04 | 7.70 | 7.99 | 7.99 | -0.87% | 1,427,473 |
| Aug 13, 2025 | 7.93 | 8.27 | 7.93 | 8.06 | 8.06 | 1.64% | 1,393,974 |
| Aug 12, 2025 | 7.69 | 8.10 | 7.52 | 7.93 | 7.93 | 3.66% | 1,118,279 |
| Aug 11, 2025 | 7.69 | 8.01 | 7.63 | 7.65 | 7.65 | -0.39% | 1,147,750 |
| Aug 8, 2025 | 8.01 | 8.13 | 7.66 | 7.68 | 7.68 | -4.24% | 1,270,800 |
| Aug 7, 2025 | 8.10 | 8.35 | 7.79 | 8.02 | 8.02 | 1.13% | 1,553,252 |