Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
9.88
-0.04 (-0.45%)
Jan 8, 2026, 12:50 PM EST - Market open
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.93 | 10.18 | 9.76 | 9.88 | - | -0.40% | 294,628 |
| Jan 7, 2026 | 9.99 | 10.10 | 9.70 | 9.92 | 9.92 | 0.30% | 902,400 |
| Jan 6, 2026 | 9.65 | 9.89 | 9.51 | 9.89 | 9.89 | 5.55% | 976,761 |
| Jan 5, 2026 | 8.82 | 9.38 | 8.82 | 9.37 | 9.37 | 6.12% | 801,594 |
| Jan 2, 2026 | 9.03 | 9.09 | 8.72 | 8.83 | 8.83 | -2.21% | 718,851 |
| Dec 31, 2025 | 9.19 | 9.21 | 9.00 | 9.03 | 9.03 | -1.63% | 504,855 |
| Dec 30, 2025 | 9.07 | 9.27 | 9.06 | 9.18 | 9.18 | 0.11% | 517,780 |
| 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% | 399,782 |
| Dec 24, 2025 | 9.18 | 9.33 | 9.07 | 9.27 | 9.27 | 0.76% | 318,485 |
| Dec 23, 2025 | 9.41 | 9.42 | 9.11 | 9.20 | 9.20 | -3.36% | 679,131 |
| Dec 22, 2025 | 9.38 | 9.60 | 9.24 | 9.52 | 9.52 | 2.15% | 1,086,927 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.24 | 9.32 | 9.32 | -3.92% | 3,532,031 |
| Dec 18, 2025 | 9.59 | 9.81 | 9.47 | 9.70 | 9.70 | 2.11% | 1,320,714 |
| Dec 17, 2025 | 9.66 | 9.95 | 9.48 | 9.50 | 9.50 | -1.76% | 1,151,317 |
| Dec 16, 2025 | 9.66 | 9.80 | 9.54 | 9.67 | 9.67 | 0.31% | 707,968 |
| Dec 15, 2025 | 9.72 | 9.93 | 9.63 | 9.64 | 9.64 | -0.52% | 943,972 |
| Dec 12, 2025 | 9.79 | 9.89 | 9.65 | 9.69 | 9.69 | -0.82% | 756,572 |
| Dec 11, 2025 | 9.98 | 10.16 | 9.73 | 9.77 | 9.77 | -2.88% | 1,006,090 |
| Dec 10, 2025 | 9.59 | 10.21 | 9.59 | 10.06 | 10.06 | 3.60% | 1,171,095 |
| Dec 9, 2025 | 9.70 | 10.08 | 9.54 | 9.71 | 9.71 | 3.30% | 925,100 |
| Dec 8, 2025 | 9.60 | 9.67 | 9.32 | 9.40 | 9.40 | -0.95% | 692,148 |
| Dec 5, 2025 | 9.65 | 9.74 | 9.47 | 9.49 | 9.49 | -1.76% | 546,199 |
| Dec 4, 2025 | 9.50 | 9.82 | 9.33 | 9.66 | 9.66 | 1.79% | 937,426 |
| Dec 3, 2025 | 8.80 | 9.69 | 8.79 | 9.49 | 9.49 | 8.58% | 1,197,175 |
| Dec 2, 2025 | 8.80 | 8.81 | 8.62 | 8.74 | 8.74 | 0.69% | 609,900 |
| Dec 1, 2025 | 8.58 | 8.81 | 8.58 | 8.68 | 8.68 | -0.91% | 537,472 |
| Nov 28, 2025 | 8.75 | 8.77 | 8.62 | 8.76 | 8.76 | 1.04% | 350,516 |
| Nov 26, 2025 | 8.64 | 8.86 | 8.64 | 8.67 | 8.67 | -0.80% | 790,479 |
| Nov 25, 2025 | 8.36 | 8.84 | 8.35 | 8.74 | 8.74 | 4.30% | 739,601 |
| Nov 24, 2025 | 8.61 | 8.61 | 8.33 | 8.38 | 8.38 | -2.33% | 775,497 |
| Nov 21, 2025 | 8.14 | 8.62 | 8.14 | 8.58 | 8.58 | 5.80% | 860,838 |
| Nov 20, 2025 | 8.19 | 8.37 | 7.98 | 8.11 | 8.11 | -0.25% | 841,455 |
| Nov 19, 2025 | 8.16 | 8.34 | 8.08 | 8.13 | 8.13 | -0.25% | 561,700 |
| Nov 18, 2025 | 8.02 | 8.35 | 8.01 | 8.15 | 8.15 | 0.62% | 817,750 |
| Nov 17, 2025 | 8.27 | 8.42 | 7.96 | 8.10 | 8.10 | -0.98% | 862,205 |
| Nov 14, 2025 | 8.01 | 8.30 | 7.95 | 8.18 | 8.18 | -1.09% | 931,185 |
| Nov 13, 2025 | 8.45 | 8.50 | 8.14 | 8.27 | 8.27 | -2.25% | 1,397,210 |
| Nov 12, 2025 | 8.57 | 8.71 | 8.30 | 8.46 | 8.46 | -1.51% | 1,415,976 |
| Nov 11, 2025 | 8.75 | 8.91 | 8.58 | 8.59 | 8.59 | -2.28% | 1,274,105 |
| Nov 10, 2025 | 8.97 | 9.00 | 8.77 | 8.79 | 8.79 | -0.34% | 1,105,443 |
| Nov 7, 2025 | 8.68 | 8.96 | 8.68 | 8.82 | 8.82 | 0.92% | 996,452 |
| Nov 6, 2025 | 8.97 | 8.98 | 8.62 | 8.74 | 8.74 | -2.56% | 1,189,635 |
| Nov 5, 2025 | 8.77 | 8.99 | 8.74 | 8.97 | 8.97 | 1.82% | 1,237,935 |
| Nov 4, 2025 | 8.68 | 8.93 | 8.57 | 8.81 | 8.81 | -1.56% | 2,004,402 |
| Nov 3, 2025 | 9.30 | 9.40 | 8.50 | 8.95 | 8.95 | -4.18% | 2,476,307 |
| Oct 31, 2025 | 7.93 | 9.39 | 7.81 | 9.34 | 9.34 | 22.89% | 3,565,436 |
| Oct 30, 2025 | 8.08 | 8.15 | 7.53 | 7.60 | 7.60 | -6.17% | 1,779,095 |
| Oct 29, 2025 | 8.21 | 8.31 | 7.97 | 8.10 | 8.10 | -1.46% | 1,298,760 |
| Oct 28, 2025 | 8.14 | 8.46 | 8.06 | 8.22 | 8.22 | 0.37% | 1,116,738 |