Skip to main content
Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
21.37
+0.89 (4.35%)
At close: Feb 21, 2025, 4:00 PM
21.20
-0.17 (-0.80%)
After-hours: Feb 21, 2025, 7:05 PM EST

Grid Dynamics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202523.1423.1622.5422.7222.72-3.57%530,967
Feb 11, 202522.8223.8122.7123.5623.562.66%1,038,957
Feb 10, 202524.0824.4022.7522.9522.95-4.57%1,036,259
Feb 7, 202524.0924.6023.7724.0524.050.08%539,195
Feb 6, 202523.3424.1023.3424.0324.033.04%606,551
Feb 5, 202523.0123.4621.8523.3223.32-0.26%1,101,677
Feb 4, 202523.0123.4422.7023.3823.382.72%536,108
Feb 3, 202522.0822.8121.7722.7622.760.75%456,399
Jan 31, 202522.5723.0322.4022.5922.590.09%643,645
Jan 30, 202521.6123.0721.6122.5722.574.88%1,134,706
Jan 29, 202521.4021.7420.3021.5221.520.14%1,106,161
Jan 28, 202521.1121.5020.6421.4921.491.03%679,487
Jan 27, 202521.8022.1221.1721.2721.27-3.58%820,465
Jan 24, 202521.5622.1421.3222.0622.062.30%470,824
Jan 23, 202521.1421.5920.9621.5721.571.20%740,031
Jan 22, 202520.8121.3520.5921.3121.312.45%584,319
Jan 21, 202521.2921.4720.5520.8020.80-1.23%594,181
Jan 17, 202520.8521.1320.6921.0621.061.99%498,649
Jan 16, 202521.0621.1120.4820.6520.65-1.95%472,412
Jan 15, 202520.9721.3020.8121.0621.062.98%570,360
Jan 14, 202520.7120.9120.2020.4520.45-0.15%529,859
Jan 13, 202519.9720.5419.8020.4820.480.69%569,949
Jan 10, 202520.7720.9920.3120.3420.34-3.69%464,994
Jan 8, 202521.4021.4020.8421.1221.12-2.13%714,773
Jan 7, 202522.1722.4721.2521.5821.58-2.71%990,752
Jan 6, 202521.9522.3921.7722.1822.181.23%825,853
Jan 3, 202522.0222.5021.7921.9121.91-0.41%1,096,424
Jan 2, 202522.2922.4421.4822.0022.00-1.08%1,256,726
Dec 31, 202422.6823.0422.0522.2422.24-1.16%12,181,788
Dec 30, 202422.5022.7921.9722.5022.50-0.88%2,005,491
Dec 27, 202423.0824.1622.5822.7022.707.74%3,763,165
Dec 26, 202420.5321.1920.4721.0721.072.63%658,619
Dec 24, 202420.4220.7920.2720.5320.530.54%380,958
Dec 23, 202420.4320.6920.1720.4220.42-0.39%761,241
Dec 20, 202419.8520.9219.6020.5020.500.44%1,361,481
Dec 19, 202419.4020.4319.4020.4120.415.70%955,312
Dec 18, 202420.0820.1819.0619.3119.31-2.57%734,473
Dec 17, 202419.5620.1519.4219.8219.821.33%699,665
Dec 16, 202419.1619.6619.0419.5619.562.30%348,181
Dec 13, 202419.3519.4618.8219.1219.12-1.75%529,679
Dec 12, 202419.9719.9719.2719.4619.46-0.87%598,892
Dec 11, 202419.9620.0219.6119.6319.63-1.85%489,886
Dec 10, 202419.2820.3419.0720.0020.004.33%888,943
Dec 9, 202419.0819.6218.9919.1719.170.79%641,222
Dec 6, 202418.5819.0918.5519.0219.023.31%514,265
Dec 5, 202418.6518.9218.3918.4118.41-1.34%419,868
Dec 4, 202418.4518.8618.2218.6618.661.91%770,428
Dec 3, 202418.5118.5818.0218.3118.31-1.45%557,016
Dec 2, 202418.3718.7218.1518.5818.581.53%504,212
Nov 29, 202419.1319.1318.2818.3018.30-3.73%314,246
Nov 27, 202419.3219.4318.7719.0119.01-1.09%807,995
Nov 26, 202418.7619.2618.3719.2219.221.69%698,633
Nov 25, 202418.4919.0018.2818.9018.903.50%941,992
Nov 22, 202417.8618.2917.6918.2618.263.11%579,947
Nov 21, 202416.9617.7916.7217.7117.715.35%720,069
Nov 20, 202416.5516.9516.4116.8116.811.27%685,788
Nov 19, 202415.6716.8015.6316.6016.604.53%1,312,809
Nov 18, 202416.2716.5415.8315.8815.88-2.28%674,232
Nov 15, 202417.1317.2816.2316.2516.25-4.58%1,109,724
Nov 14, 202418.0518.2316.9417.0317.03-5.81%1,262,336
Nov 13, 202418.2418.7317.7018.0818.08-5.44%2,926,182
Nov 12, 202419.4919.8619.0019.1219.12-2.50%293,275
Nov 11, 202418.2119.7918.1519.6119.618.94%796,786
Nov 8, 202417.7018.0117.5618.0018.001.87%505,527
Nov 7, 202417.1117.9416.8817.6717.674.06%529,453
Nov 6, 202416.6917.0316.4816.9816.985.99%769,636
Nov 5, 202415.6416.2015.5416.0216.022.56%422,346
Nov 4, 202415.2316.2315.2315.6215.622.49%753,294
Nov 1, 202417.6617.6615.2215.2415.24-4.27%957,659
Oct 31, 202415.8616.0815.6715.9215.92-0.06%625,194
Oct 30, 202416.1816.2915.9015.9315.93-1.67%691,874
Oct 29, 202416.0516.3216.0516.2016.201.00%593,562
Oct 28, 202415.8316.0815.7416.0416.042.56%385,831
Oct 25, 202415.5215.8015.3915.6415.641.10%260,167
Oct 24, 202415.5215.5715.1515.4715.470.19%566,702
Oct 23, 202415.5615.6315.1215.4415.44-1.34%197,414
Oct 22, 202415.4515.7315.4115.6515.650.71%310,861
Oct 21, 202415.5215.6515.3515.5415.54-0.32%231,897
Oct 18, 202415.5115.6915.3915.5915.591.10%173,778
Oct 17, 202415.4815.5115.1815.4215.42-0.52%159,916
Oct 16, 202415.3115.6315.2815.5015.501.24%232,469
Oct 15, 202414.8315.4514.8315.3115.312.48%320,562
Oct 14, 202414.9115.1414.8114.9414.941.08%182,529
Oct 11, 202414.5014.8714.4814.7814.782.21%141,724
Oct 10, 202414.3814.6014.2014.4614.46-0.69%174,752
Oct 9, 202414.9015.1114.5114.5614.56-2.28%284,937
Oct 8, 202414.1514.9314.1414.9014.905.45%222,088
Oct 7, 202414.2814.3014.0314.1314.13-1.40%150,349
Oct 4, 202414.2614.4214.2114.3314.331.56%159,913
Oct 3, 202414.0414.1413.8814.1114.11-0.42%189,631
Oct 2, 202413.8714.2413.7714.1714.171.50%139,111
Oct 1, 202413.9614.0913.8013.9613.96-0.29%225,737
Sep 30, 202413.8914.0313.6514.0014.00-0.36%261,187
Sep 27, 202414.1714.4913.9214.0514.050.29%183,531
Sep 26, 202414.0014.2213.7914.0114.012.11%298,098