Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
6.48
-0.16 (-2.48%)
Mar 9, 2026, 1:37 PM EDT - Market open
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.53 | 6.53 | 6.30 | 6.33 | - | -4.74% | 364,014 |
| Mar 6, 2026 | 6.50 | 6.95 | 6.40 | 6.65 | 6.65 | -7.06% | 2,565,911 |
| Mar 5, 2026 | 7.23 | 7.54 | 7.12 | 7.15 | 7.15 | -0.69% | 1,723,226 |
| Mar 4, 2026 | 7.12 | 7.29 | 7.00 | 7.20 | 7.20 | 1.27% | 1,605,298 |
| Mar 3, 2026 | 6.65 | 7.32 | 6.65 | 7.11 | 7.11 | 4.10% | 1,709,292 |
| Mar 2, 2026 | 6.59 | 6.96 | 6.58 | 6.83 | 6.83 | 1.19% | 1,258,555 |
| Feb 27, 2026 | 6.73 | 6.79 | 6.61 | 6.75 | 6.75 | -2.17% | 1,481,378 |
| Feb 26, 2026 | 6.51 | 6.95 | 6.51 | 6.90 | 6.90 | 6.81% | 1,472,440 |
| Feb 25, 2026 | 6.51 | 6.53 | 6.16 | 6.46 | 6.46 | 0.16% | 1,313,885 |
| Feb 24, 2026 | 6.16 | 6.70 | 6.11 | 6.45 | 6.45 | 4.71% | 1,794,917 |
| Feb 23, 2026 | 6.71 | 6.71 | 6.11 | 6.16 | 6.16 | -9.54% | 1,221,292 |
| Feb 20, 2026 | 6.93 | 7.21 | 6.74 | 6.81 | 6.81 | -2.58% | 1,023,443 |
| Feb 19, 2026 | 6.80 | 7.08 | 6.65 | 6.99 | 6.99 | -0.14% | 2,053,386 |
| Feb 18, 2026 | 6.50 | 7.02 | 6.40 | 7.00 | 7.00 | 7.53% | 1,979,121 |
| Feb 17, 2026 | 6.59 | 6.87 | 6.33 | 6.51 | 6.51 | -1.06% | 2,138,283 |
| Feb 13, 2026 | 6.61 | 6.84 | 6.47 | 6.58 | 6.58 | -0.30% | 3,390,673 |
| Feb 12, 2026 | 6.57 | 6.73 | 6.16 | 6.60 | 6.60 | 1.54% | 3,120,460 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.47 | 6.50 | 6.50 | -6.34% | 1,386,706 |
| Feb 10, 2026 | 7.11 | 7.25 | 6.92 | 6.94 | 6.94 | -1.28% | 960,749 |
| Feb 9, 2026 | 7.13 | 7.18 | 6.84 | 7.03 | 7.03 | -1.40% | 2,136,903 |
| Feb 6, 2026 | 7.13 | 7.26 | 6.99 | 7.13 | 7.13 | 0.99% | 1,478,397 |
| Feb 5, 2026 | 7.20 | 7.35 | 7.02 | 7.06 | 7.06 | -2.82% | 1,358,140 |
| Feb 4, 2026 | 7.14 | 7.50 | 6.94 | 7.27 | 7.27 | 1.54% | 1,403,464 |
| Feb 3, 2026 | 8.14 | 8.22 | 7.01 | 7.16 | 7.16 | -13.69% | 1,768,411 |
| Feb 2, 2026 | 8.36 | 8.51 | 8.17 | 8.29 | 8.29 | 0.24% | 820,534 |
| Jan 30, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 1.22% | 1,116,318 |
| Jan 29, 2026 | 8.28 | 8.29 | 8.00 | 8.17 | 8.17 | -1.33% | 1,156,257 |
| Jan 28, 2026 | 8.39 | 8.48 | 8.20 | 8.28 | 8.28 | -0.72% | 1,158,089 |
| Jan 27, 2026 | 8.66 | 8.70 | 8.30 | 8.34 | 8.34 | -3.58% | 1,145,043 |
| Jan 26, 2026 | 8.60 | 8.89 | 8.59 | 8.65 | 8.65 | 0.70% | 921,089 |
| Jan 23, 2026 | 8.79 | 8.84 | 8.51 | 8.59 | 8.59 | -2.39% | 636,206 |
| Jan 22, 2026 | 8.82 | 9.10 | 8.74 | 8.80 | 8.80 | 0.80% | 840,133 |
| Jan 21, 2026 | 8.82 | 8.99 | 8.68 | 8.73 | 8.73 | 0.23% | 840,042 |
| Jan 20, 2026 | 8.95 | 9.09 | 8.64 | 8.71 | 8.71 | -5.02% | 652,584 |
| Jan 16, 2026 | 9.36 | 9.47 | 9.16 | 9.17 | 9.17 | -2.13% | 1,361,922 |
| Jan 15, 2026 | 9.38 | 9.55 | 9.28 | 9.37 | 9.37 | -0.32% | 764,839 |
| Jan 14, 2026 | 9.24 | 9.46 | 9.23 | 9.40 | 9.40 | 1.73% | 805,767 |
| Jan 13, 2026 | 9.73 | 9.86 | 9.22 | 9.24 | 9.24 | -4.84% | 597,279 |
| Jan 12, 2026 | 9.55 | 9.76 | 9.32 | 9.71 | 9.71 | 1.68% | 1,128,255 |
| Jan 9, 2026 | 9.86 | 9.95 | 9.43 | 9.55 | 9.55 | -3.14% | 1,205,171 |
| Jan 8, 2026 | 9.93 | 10.18 | 9.71 | 9.86 | 9.86 | -0.60% | 959,907 |
| Jan 7, 2026 | 9.99 | 10.10 | 9.70 | 9.92 | 9.92 | 0.30% | 902,859 |
| Jan 6, 2026 | 9.65 | 9.89 | 9.51 | 9.89 | 9.89 | 5.55% | 981,405 |
| Jan 5, 2026 | 8.82 | 9.38 | 8.82 | 9.37 | 9.37 | 6.12% | 802,128 |
| Jan 2, 2026 | 9.03 | 9.09 | 8.72 | 8.83 | 8.83 | -2.21% | 805,855 |
| Dec 31, 2025 | 9.19 | 9.21 | 9.00 | 9.03 | 9.03 | -1.63% | 504,875 |
| Dec 30, 2025 | 9.07 | 9.27 | 9.06 | 9.18 | 9.18 | 0.11% | 518,801 |
| Dec 29, 2025 | 9.23 | 9.35 | 9.17 | 9.17 | 9.17 | -1.19% | 449,904 |
| Dec 26, 2025 | 9.19 | 9.29 | 9.14 | 9.28 | 9.28 | 0.11% | 399,788 |
| Dec 24, 2025 | 9.18 | 9.33 | 9.07 | 9.27 | 9.27 | 0.76% | 318,485 |