Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
7.85
+0.03 (0.38%)
At close: Sep 8, 2025, 4:00 PM
7.80
-0.05 (-0.64%)
After-hours: Sep 8, 2025, 4:01 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.87 | 7.91 | 7.63 | 7.78 | - | -0.58% | 372,235 |
| 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 |
| Aug 6, 2025 | 8.04 | 8.06 | 7.75 | 7.93 | 7.93 | -0.88% | 1,488,242 |
| Aug 5, 2025 | 8.09 | 8.37 | 7.93 | 8.00 | 8.00 | -0.99% | 1,852,818 |
| Aug 4, 2025 | 8.04 | 8.22 | 7.92 | 8.08 | 8.08 | 1.89% | 2,101,014 |
| Aug 1, 2025 | 8.62 | 8.89 | 7.53 | 7.93 | 7.93 | -16.44% | 5,184,201 |
| Jul 31, 2025 | 9.64 | 9.74 | 9.36 | 9.49 | 9.49 | -2.16% | 1,219,488 |
| Jul 30, 2025 | 9.92 | 10.07 | 9.62 | 9.70 | 9.70 | -2.12% | 792,505 |
| Jul 29, 2025 | 10.32 | 10.43 | 9.90 | 9.91 | 9.91 | -3.97% | 615,420 |
| Jul 28, 2025 | 10.50 | 10.61 | 10.31 | 10.32 | 10.32 | -1.34% | 708,557 |
| Jul 25, 2025 | 10.40 | 10.51 | 10.26 | 10.46 | 10.46 | 0.77% | 1,000,349 |
| Jul 24, 2025 | 10.75 | 10.83 | 10.32 | 10.38 | 10.38 | -3.80% | 861,969 |
| Jul 23, 2025 | 10.65 | 10.86 | 10.27 | 10.79 | 10.79 | 1.51% | 1,063,816 |
| Jul 22, 2025 | 10.66 | 10.77 | 10.45 | 10.63 | 10.63 | 0.09% | 749,207 |
| Jul 21, 2025 | 10.56 | 10.78 | 10.52 | 10.62 | 10.62 | 1.14% | 696,117 |
| Jul 18, 2025 | 10.94 | 10.99 | 10.42 | 10.50 | 10.50 | -1.87% | 538,664 |
| Jul 17, 2025 | 11.06 | 11.24 | 10.62 | 10.70 | 10.70 | -2.82% | 789,316 |
| Jul 16, 2025 | 10.43 | 11.03 | 10.36 | 11.01 | 11.01 | 6.79% | 812,980 |
| Jul 15, 2025 | 10.53 | 10.65 | 10.26 | 10.31 | 10.31 | -1.43% | 603,648 |
| Jul 14, 2025 | 10.64 | 10.75 | 10.35 | 10.46 | 10.46 | -1.60% | 985,579 |
| Jul 11, 2025 | 11.37 | 11.47 | 10.61 | 10.63 | 10.63 | -7.40% | 761,450 |
| Jul 10, 2025 | 12.01 | 12.01 | 11.42 | 11.48 | 11.48 | -4.73% | 699,985 |
| Jul 9, 2025 | 12.27 | 12.38 | 11.83 | 12.05 | 12.05 | -1.55% | 827,600 |
| Jul 8, 2025 | 12.50 | 12.69 | 12.20 | 12.24 | 12.24 | -0.65% | 785,467 |
| Jul 7, 2025 | 12.22 | 12.86 | 12.13 | 12.32 | 12.32 | -0.56% | 957,673 |
| Jul 3, 2025 | 11.92 | 12.74 | 11.83 | 12.39 | 12.39 | 3.60% | 500,959 |
| Jul 2, 2025 | 11.99 | 12.14 | 11.69 | 11.96 | 11.96 | 0.76% | 554,861 |
| Jul 1, 2025 | 11.50 | 12.22 | 11.48 | 11.87 | 11.87 | 2.77% | 606,301 |
| Jun 30, 2025 | 11.72 | 11.89 | 11.53 | 11.55 | 11.55 | -1.03% | 512,329 |
| Jun 27, 2025 | 11.95 | 11.95 | 11.64 | 11.67 | 11.67 | -1.44% | 1,192,472 |