Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
13.96
-0.05 (-0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Grid Dynamics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202513.8713.9713.6013.9613.96-0.36%278,936
Apr 24, 202513.6614.0613.5014.0114.012.26%394,518
Apr 23, 202513.6414.3113.5313.7013.704.74%708,427
Apr 22, 202513.1413.3512.9213.0813.080.77%455,292
Apr 21, 202512.7913.1112.6212.9812.98-0.61%722,526
Apr 17, 202512.9913.2112.7313.0613.060.69%877,668
Apr 16, 202513.2513.4112.7612.9712.97-5.67%501,720
Apr 15, 202513.7413.9213.5113.7513.750.95%557,551
Apr 14, 202513.9714.2513.3213.6213.620.67%519,478
Apr 11, 202513.4313.6513.0313.5313.530.07%568,640
Apr 10, 202514.3614.4013.3713.5213.52-8.34%612,356
Apr 9, 202512.7914.8712.7914.7514.7512.08%924,711
Apr 8, 202513.9714.4012.9213.1613.16-3.94%655,958
Apr 7, 202513.2214.2613.0013.7013.70-0.15%1,506,413
Apr 4, 202513.6613.9113.0413.7213.72-3.04%870,524
Apr 3, 202514.8015.1014.0614.1514.15-9.47%721,081
Apr 2, 202515.2415.8815.1615.6315.630.71%709,031
Apr 1, 202515.5815.8715.3215.5215.52-0.83%577,878
Mar 31, 202515.5715.7115.2315.6515.65-1.01%1,143,845
Mar 28, 202516.1416.3815.4915.8115.81-2.95%538,078
Mar 27, 202516.5916.8016.2116.2916.29-2.22%421,429
Mar 26, 202516.6317.0416.4916.6616.66-0.12%507,035
Mar 25, 202516.7316.9916.4616.6816.68-0.12%430,042
Mar 24, 202516.6816.9916.2416.7016.702.71%555,193
Mar 21, 202516.2416.2815.6416.2616.26-0.55%2,415,198
Mar 20, 202517.0217.0216.3316.3516.35-4.11%477,126
Mar 19, 202516.9317.3816.4617.0517.052.71%787,371
Mar 18, 202517.2617.3916.5516.6016.60-3.99%438,917
Mar 17, 202516.7517.4616.7517.2917.292.79%402,896
Mar 14, 202516.5117.0316.5116.8216.822.81%736,927
Mar 13, 202516.7817.0016.1416.3616.36-2.15%906,714
Mar 12, 202517.7517.9116.6316.7216.72-3.63%731,425
Mar 11, 202516.7717.4216.6617.3517.353.46%848,726
Mar 10, 202517.9418.2216.5716.7716.77-8.96%1,168,291
Mar 7, 202518.2218.5417.7318.4218.421.04%624,042
Mar 6, 202518.5419.1118.1018.2318.23-3.60%650,426
Mar 5, 202519.4119.4918.7618.9118.91-1.66%541,322
Mar 4, 202518.4319.5218.1819.2319.233.44%1,026,668
Mar 3, 202518.7919.0218.2118.5918.59-1.22%1,024,707
Feb 28, 202518.9719.1318.3518.8218.82-1.52%952,905
Feb 27, 202519.9620.1519.0219.1119.11-3.97%981,627
Feb 26, 202520.2820.7219.8019.9019.90-2.07%791,336
Feb 25, 202519.8820.7619.7820.3220.322.11%883,802
Feb 24, 202521.4121.7119.8719.9019.90-6.88%1,175,640
Feb 21, 202525.3325.5021.1021.3721.374.35%2,655,743
Feb 20, 202521.3021.3420.4020.4820.48-5.05%844,749
Feb 19, 202521.8322.1021.5121.5721.57-2.00%541,451
Feb 18, 202522.5122.6221.7822.0122.01-2.26%570,224
Feb 14, 202522.9322.9422.2522.5222.52-1.40%368,082
Feb 13, 202522.7923.1122.4722.8422.840.53%754,072