Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
6.85
+0.34 (5.22%)
Feb 18, 2026, 12:50 PM EST - Market open
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.50 | 6.82 | 6.40 | 6.73 | - | 3.38% | 468,734 |
| 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 |
| 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 |