Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
8.28
-0.06 (-0.72%)
Jan 28, 2026, 4:00 PM EST - Market closed
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.39 | 8.48 | 8.20 | 8.28 | 8.28 | -0.72% | 1,157,338 |
| Jan 27, 2026 | 8.66 | 8.70 | 8.30 | 8.34 | 8.34 | -3.58% | 1,145,002 |
| Jan 26, 2026 | 8.60 | 8.89 | 8.59 | 8.65 | 8.65 | 0.70% | 919,580 |
| Jan 23, 2026 | 8.79 | 8.84 | 8.51 | 8.59 | 8.59 | -2.39% | 635,942 |
| Jan 22, 2026 | 8.82 | 9.10 | 8.74 | 8.80 | 8.80 | 0.80% | 840,094 |
| 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 |
| 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% | 1,446,984 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.24 | 9.32 | 9.32 | -3.92% | 3,532,032 |
| Dec 18, 2025 | 9.59 | 9.81 | 9.47 | 9.70 | 9.70 | 2.11% | 1,320,725 |
| Dec 17, 2025 | 9.66 | 9.95 | 9.48 | 9.50 | 9.50 | -1.76% | 1,151,318 |
| Dec 16, 2025 | 9.66 | 9.80 | 9.54 | 9.67 | 9.67 | 0.31% | 1,176,893 |
| 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% | 1,010,328 |
| 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% | 925,300 |
| 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% | 546,966 |
| 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% | 1,197,216 |
| Dec 2, 2025 | 8.80 | 8.81 | 8.62 | 8.74 | 8.74 | 0.69% | 610,242 |
| 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% | 350,576 |
| 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% | 775,592 |
| Nov 21, 2025 | 8.14 | 8.62 | 8.14 | 8.58 | 8.58 | 5.80% | 862,409 |
| 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 |