Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
5.52
-0.20 (-3.50%)
At close: Mar 27, 2026, 4:00 PM EDT
5.63
+0.11 (1.98%)
After-hours: Mar 27, 2026, 7:56 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.62 | 5.48 | 5.52 | 5.52 | -3.50% | 1,716,685 |
| Mar 26, 2026 | 5.64 | 5.92 | 5.64 | 5.72 | 5.72 | 0.53% | 1,622,672 |
| Mar 25, 2026 | 5.77 | 5.84 | 5.50 | 5.69 | 5.69 | 0.89% | 2,045,515 |
| Mar 24, 2026 | 5.94 | 5.99 | 5.60 | 5.64 | 5.64 | -6.47% | 1,985,151 |
| Mar 23, 2026 | 6.16 | 6.20 | 5.97 | 6.03 | 6.03 | 0.17% | 1,761,807 |
| Mar 20, 2026 | 5.96 | 6.15 | 5.85 | 6.02 | 6.02 | 0.84% | 2,762,305 |
| Mar 19, 2026 | 6.02 | 6.19 | 5.94 | 5.97 | 5.97 | -0.83% | 1,065,395 |
| Mar 18, 2026 | 6.18 | 6.29 | 6.02 | 6.02 | 6.02 | -3.22% | 1,042,921 |
| Mar 17, 2026 | 6.26 | 6.49 | 6.10 | 6.22 | 6.22 | 0.16% | 1,231,824 |
| Mar 16, 2026 | 6.30 | 6.39 | 6.15 | 6.21 | 6.21 | -1.90% | 1,695,267 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.18 | 6.33 | 6.33 | -1.71% | 1,403,562 |
| Mar 12, 2026 | 6.50 | 6.75 | 6.19 | 6.44 | 6.44 | -2.72% | 2,218,767 |
| Mar 11, 2026 | 6.31 | 6.67 | 6.22 | 6.62 | 6.62 | 5.75% | 2,093,671 |
| Mar 10, 2026 | 6.45 | 6.51 | 6.00 | 6.26 | 6.26 | -3.84% | 2,434,861 |
| Mar 9, 2026 | 6.53 | 6.54 | 6.30 | 6.51 | 6.51 | -2.03% | 2,110,377 |
| Mar 6, 2026 | 6.50 | 6.95 | 6.40 | 6.65 | 6.65 | -7.06% | 2,565,911 |
| Mar 5, 2026 | 7.23 | 7.54 | 7.12 | 7.15 | 7.15 | -0.69% | 1,723,226 |
| Mar 4, 2026 | 7.12 | 7.29 | 7.00 | 7.20 | 7.20 | 1.27% | 1,605,298 |
| Mar 3, 2026 | 6.65 | 7.32 | 6.65 | 7.11 | 7.11 | 4.10% | 1,709,292 |
| Mar 2, 2026 | 6.59 | 6.96 | 6.58 | 6.83 | 6.83 | 1.19% | 1,258,555 |
| Feb 27, 2026 | 6.73 | 6.79 | 6.61 | 6.75 | 6.75 | -2.17% | 1,481,378 |
| Feb 26, 2026 | 6.51 | 6.95 | 6.51 | 6.90 | 6.90 | 6.81% | 1,472,440 |
| Feb 25, 2026 | 6.51 | 6.53 | 6.16 | 6.46 | 6.46 | 0.16% | 1,313,885 |
| Feb 24, 2026 | 6.16 | 6.70 | 6.11 | 6.45 | 6.45 | 4.71% | 1,794,917 |
| Feb 23, 2026 | 6.71 | 6.71 | 6.11 | 6.16 | 6.16 | -9.54% | 1,221,292 |
| Feb 20, 2026 | 6.93 | 7.21 | 6.74 | 6.81 | 6.81 | -2.58% | 1,023,443 |
| Feb 19, 2026 | 6.80 | 7.08 | 6.65 | 6.99 | 6.99 | -0.14% | 2,053,386 |
| Feb 18, 2026 | 6.50 | 7.02 | 6.40 | 7.00 | 7.00 | 7.53% | 1,979,121 |
| Feb 17, 2026 | 6.59 | 6.87 | 6.33 | 6.51 | 6.51 | -1.06% | 2,138,283 |
| Feb 13, 2026 | 6.61 | 6.84 | 6.47 | 6.58 | 6.58 | -0.30% | 3,390,673 |
| Feb 12, 2026 | 6.57 | 6.73 | 6.16 | 6.60 | 6.60 | 1.54% | 3,120,460 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.47 | 6.50 | 6.50 | -6.34% | 1,386,706 |
| Feb 10, 2026 | 7.11 | 7.25 | 6.92 | 6.94 | 6.94 | -1.28% | 960,749 |
| Feb 9, 2026 | 7.13 | 7.18 | 6.84 | 7.03 | 7.03 | -1.40% | 2,136,903 |
| Feb 6, 2026 | 7.13 | 7.26 | 6.99 | 7.13 | 7.13 | 0.99% | 1,478,397 |
| Feb 5, 2026 | 7.20 | 7.35 | 7.02 | 7.06 | 7.06 | -2.82% | 1,358,140 |
| Feb 4, 2026 | 7.14 | 7.50 | 6.94 | 7.27 | 7.27 | 1.54% | 1,403,464 |
| Feb 3, 2026 | 8.14 | 8.22 | 7.01 | 7.16 | 7.16 | -13.69% | 1,768,411 |
| Feb 2, 2026 | 8.36 | 8.51 | 8.17 | 8.29 | 8.29 | 0.24% | 820,534 |
| Jan 30, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 1.22% | 1,116,318 |
| Jan 29, 2026 | 8.28 | 8.29 | 8.00 | 8.17 | 8.17 | -1.33% | 1,156,257 |
| Jan 28, 2026 | 8.39 | 8.48 | 8.20 | 8.28 | 8.28 | -0.72% | 1,158,089 |
| Jan 27, 2026 | 8.66 | 8.70 | 8.30 | 8.34 | 8.34 | -3.58% | 1,145,043 |
| Jan 26, 2026 | 8.60 | 8.89 | 8.59 | 8.65 | 8.65 | 0.70% | 921,089 |
| Jan 23, 2026 | 8.79 | 8.84 | 8.51 | 8.59 | 8.59 | -2.39% | 636,206 |
| Jan 22, 2026 | 8.82 | 9.10 | 8.74 | 8.80 | 8.80 | 0.80% | 840,133 |
| 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 |