Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
15.33
-0.48 (-3.04%)
Mar 31, 2025, 9:49 AM EDT - Market open
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.14 | 16.38 | 15.49 | 15.81 | 15.81 | -2.95% | 538,078 |
| Mar 27, 2025 | 16.59 | 16.80 | 16.21 | 16.29 | 16.29 | -2.22% | 421,429 |
| Mar 26, 2025 | 16.63 | 17.04 | 16.49 | 16.66 | 16.66 | -0.12% | 507,035 |
| Mar 25, 2025 | 16.73 | 16.99 | 16.46 | 16.68 | 16.68 | -0.12% | 430,042 |
| Mar 24, 2025 | 16.68 | 16.99 | 16.24 | 16.70 | 16.70 | 2.71% | 555,193 |
| Mar 21, 2025 | 16.24 | 16.28 | 15.64 | 16.26 | 16.26 | -0.55% | 2,415,198 |
| Mar 20, 2025 | 17.02 | 17.02 | 16.33 | 16.35 | 16.35 | -4.11% | 477,126 |
| Mar 19, 2025 | 16.93 | 17.38 | 16.46 | 17.05 | 17.05 | 2.71% | 787,371 |
| Mar 18, 2025 | 17.26 | 17.39 | 16.55 | 16.60 | 16.60 | -3.99% | 438,917 |
| Mar 17, 2025 | 16.75 | 17.46 | 16.75 | 17.29 | 17.29 | 2.79% | 402,896 |
| Mar 14, 2025 | 16.51 | 17.03 | 16.51 | 16.82 | 16.82 | 2.81% | 736,927 |
| Mar 13, 2025 | 16.78 | 17.00 | 16.14 | 16.36 | 16.36 | -2.15% | 906,714 |
| Mar 12, 2025 | 17.75 | 17.91 | 16.63 | 16.72 | 16.72 | -3.63% | 731,425 |
| Mar 11, 2025 | 16.77 | 17.42 | 16.66 | 17.35 | 17.35 | 3.46% | 848,726 |
| Mar 10, 2025 | 17.94 | 18.22 | 16.57 | 16.77 | 16.77 | -8.96% | 1,168,291 |
| Mar 7, 2025 | 18.22 | 18.54 | 17.73 | 18.42 | 18.42 | 1.04% | 624,042 |
| Mar 6, 2025 | 18.54 | 19.11 | 18.10 | 18.23 | 18.23 | -3.60% | 650,426 |
| Mar 5, 2025 | 19.41 | 19.49 | 18.76 | 18.91 | 18.91 | -1.66% | 541,322 |
| Mar 4, 2025 | 18.43 | 19.52 | 18.18 | 19.23 | 19.23 | 3.44% | 1,026,668 |
| Mar 3, 2025 | 18.79 | 19.02 | 18.21 | 18.59 | 18.59 | -1.22% | 1,024,707 |
| Feb 28, 2025 | 18.97 | 19.13 | 18.35 | 18.82 | 18.82 | -1.52% | 952,905 |
| Feb 27, 2025 | 19.96 | 20.15 | 19.02 | 19.11 | 19.11 | -3.97% | 981,627 |
| Feb 26, 2025 | 20.28 | 20.72 | 19.80 | 19.90 | 19.90 | -2.07% | 791,336 |
| Feb 25, 2025 | 19.88 | 20.76 | 19.78 | 20.32 | 20.32 | 2.11% | 883,802 |
| Feb 24, 2025 | 21.41 | 21.71 | 19.87 | 19.90 | 19.90 | -6.88% | 1,175,640 |
| Feb 21, 2025 | 25.33 | 25.50 | 21.10 | 21.37 | 21.37 | 4.35% | 2,655,743 |
| Feb 20, 2025 | 21.30 | 21.34 | 20.40 | 20.48 | 20.48 | -5.05% | 844,749 |
| Feb 19, 2025 | 21.83 | 22.10 | 21.51 | 21.57 | 21.57 | -2.00% | 541,451 |
| Feb 18, 2025 | 22.51 | 22.62 | 21.78 | 22.01 | 22.01 | -2.26% | 570,224 |
| Feb 14, 2025 | 22.93 | 22.94 | 22.25 | 22.52 | 22.52 | -1.40% | 368,082 |
| Feb 13, 2025 | 22.79 | 23.11 | 22.47 | 22.84 | 22.84 | 0.53% | 754,072 |
| Feb 12, 2025 | 23.14 | 23.16 | 22.54 | 22.72 | 22.72 | -3.57% | 530,967 |
| Feb 11, 2025 | 22.82 | 23.81 | 22.71 | 23.56 | 23.56 | 2.66% | 1,038,957 |
| Feb 10, 2025 | 24.08 | 24.40 | 22.75 | 22.95 | 22.95 | -4.57% | 1,036,259 |
| Feb 7, 2025 | 24.09 | 24.60 | 23.77 | 24.05 | 24.05 | 0.08% | 539,195 |
| Feb 6, 2025 | 23.34 | 24.10 | 23.34 | 24.03 | 24.03 | 3.04% | 606,551 |
| Feb 5, 2025 | 23.01 | 23.46 | 21.85 | 23.32 | 23.32 | -0.26% | 1,101,677 |
| Feb 4, 2025 | 23.01 | 23.44 | 22.70 | 23.38 | 23.38 | 2.72% | 536,108 |
| Feb 3, 2025 | 22.08 | 22.81 | 21.77 | 22.76 | 22.76 | 0.75% | 456,399 |
| Jan 31, 2025 | 22.57 | 23.03 | 22.40 | 22.59 | 22.59 | 0.09% | 643,645 |
| Jan 30, 2025 | 21.61 | 23.07 | 21.61 | 22.57 | 22.57 | 4.88% | 1,134,706 |
| Jan 29, 2025 | 21.40 | 21.74 | 20.30 | 21.52 | 21.52 | 0.14% | 1,106,161 |
| Jan 28, 2025 | 21.11 | 21.50 | 20.64 | 21.49 | 21.49 | 1.03% | 679,487 |
| Jan 27, 2025 | 21.80 | 22.12 | 21.17 | 21.27 | 21.27 | -3.58% | 820,465 |
| Jan 24, 2025 | 21.56 | 22.14 | 21.32 | 22.06 | 22.06 | 2.30% | 470,824 |
| Jan 23, 2025 | 21.14 | 21.59 | 20.96 | 21.57 | 21.57 | 1.20% | 740,031 |
| Jan 22, 2025 | 20.81 | 21.35 | 20.59 | 21.31 | 21.31 | 2.45% | 584,319 |
| Jan 21, 2025 | 21.29 | 21.47 | 20.55 | 20.80 | 20.80 | -1.23% | 594,181 |
| Jan 17, 2025 | 20.85 | 21.13 | 20.69 | 21.06 | 21.06 | 1.99% | 498,649 |
| Jan 16, 2025 | 21.06 | 21.11 | 20.48 | 20.65 | 20.65 | -1.95% | 472,412 |