Skip to main content
Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
16.81
+0.21 (1.27%)
Nov 20, 2024, 4:00 PM EST - Market closed

Grid Dynamics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202413.8014.0113.7013.7213.72-0.58%221,212
Sep 24, 202413.6513.9513.5613.8013.801.47%220,910
Sep 23, 202413.3713.6113.2913.6013.602.33%223,431
Sep 20, 202413.5013.5613.2313.2913.29-1.34%592,230
Sep 19, 202413.7213.7613.3013.4713.470.60%396,958
Sep 18, 202413.7913.9613.2513.3913.39-3.11%979,032
Sep 17, 202413.9614.0913.5913.8213.82-0.79%322,293
Sep 16, 202413.9014.1813.8213.9313.930.22%254,363
Sep 13, 202414.2214.2213.7213.9013.90-1.07%258,919
Sep 12, 202414.1614.2814.0214.0514.050.14%136,863
Sep 11, 202414.5314.5313.9714.0314.03-3.90%189,729
Sep 10, 202414.2114.6714.0114.6014.602.60%337,281
Sep 9, 202413.8714.3613.8714.2314.233.49%353,665
Sep 6, 202414.2114.3713.4913.7513.75-2.20%298,918
Sep 5, 202413.6914.0813.6314.0614.063.31%256,787
Sep 4, 202413.4213.6313.2013.6113.611.11%207,686
Sep 3, 202413.7813.9213.4013.4613.46-3.30%208,808
Aug 30, 202414.1114.2013.6813.9213.92-0.85%384,725
Aug 29, 202413.6514.2413.4714.0414.044.15%554,358
Aug 28, 202413.5013.7613.4513.4813.48-0.37%607,208
Aug 27, 202413.7513.8313.3313.5313.53-1.96%760,900
Aug 26, 202413.9914.1613.7713.8013.80-0.79%329,290
Aug 23, 202413.7413.9413.6013.9113.911.98%246,248
Aug 22, 202413.9114.1213.6313.6413.64-2.01%165,810
Aug 21, 202413.4813.9813.4813.9213.922.73%225,111
Aug 20, 202413.4514.1113.2413.5513.550.52%366,851
Aug 19, 202413.4113.6113.3013.4813.480.45%241,771
Aug 16, 202413.4613.7213.3513.4213.42-0.07%198,477
Aug 15, 202413.2013.5313.0713.4313.433.87%186,355
Aug 14, 202413.3113.3312.9012.9312.93-3.29%221,710
Aug 13, 202412.8513.4812.7213.3713.374.62%314,066
Aug 12, 202413.2813.3512.6912.7812.78-4.13%289,930
Aug 9, 202413.3313.4113.1313.3313.330.30%270,802
Aug 8, 202413.8013.8013.2013.2913.29-3.20%483,101
Aug 7, 202413.7514.1713.6613.7313.731.70%485,553
Aug 6, 202413.3813.9213.2713.5013.501.20%568,047
Aug 5, 202413.1613.6312.8113.3413.34-3.61%902,452
Aug 2, 202413.5014.6613.1313.8413.8412.98%1,338,287
Aug 1, 202412.9713.1012.0612.2512.25-5.04%385,536
Jul 31, 202413.1013.2912.8112.9012.90-1.38%469,631
Jul 30, 202412.8613.1611.9513.0813.082.75%378,032
Jul 29, 202412.7512.8512.5612.7312.730.16%245,707
Jul 26, 202412.6413.0312.5212.7112.711.92%509,298
Jul 25, 202412.0012.6011.9312.4712.474.00%335,255
Jul 24, 202411.9612.2411.9211.9911.99-0.75%231,205
Jul 23, 202411.8812.1711.7912.0812.081.09%317,573
Jul 22, 202412.0012.1111.7411.9511.95-0.33%248,162
Jul 19, 202411.9812.0511.6211.9911.99-280,009
Jul 18, 202411.8312.3211.8311.9911.990.33%406,073
Jul 17, 202411.9612.0311.6911.9511.951.19%482,866
Jul 16, 202411.4811.8611.4811.8111.814.51%366,314
Jul 15, 202411.0211.4910.9011.3011.302.54%318,070
Jul 12, 202410.8011.0710.6511.0211.022.99%608,729
Jul 11, 202410.5410.8110.4210.7010.703.98%258,643
Jul 10, 202410.4210.4210.1510.2910.29-0.58%158,700
Jul 9, 202410.5810.7510.3310.3510.35-2.45%276,749
Jul 8, 202410.5810.6810.4410.6110.611.24%169,657
Jul 5, 202410.4510.5310.3110.4810.48-0.47%202,440
Jul 3, 202410.6110.6710.3710.5310.53-0.38%175,370
Jul 2, 202410.3710.6210.2210.5710.572.13%281,509