Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
14.01
+0.29 (2.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.80 | 14.01 | 13.70 | 13.72 | 13.72 | -0.58% | 221,212 |
| Sep 24, 2024 | 13.65 | 13.95 | 13.56 | 13.80 | 13.80 | 1.47% | 220,910 |
| Sep 23, 2024 | 13.37 | 13.61 | 13.29 | 13.60 | 13.60 | 2.33% | 223,431 |
| Sep 20, 2024 | 13.50 | 13.56 | 13.23 | 13.29 | 13.29 | -1.34% | 592,230 |
| Sep 19, 2024 | 13.72 | 13.76 | 13.30 | 13.47 | 13.47 | 0.60% | 396,958 |
| Sep 18, 2024 | 13.79 | 13.96 | 13.25 | 13.39 | 13.39 | -3.11% | 979,032 |
| Sep 17, 2024 | 13.96 | 14.09 | 13.59 | 13.82 | 13.82 | -0.79% | 322,293 |
| Sep 16, 2024 | 13.90 | 14.18 | 13.82 | 13.93 | 13.93 | 0.22% | 254,363 |
| Sep 13, 2024 | 14.22 | 14.22 | 13.72 | 13.90 | 13.90 | -1.07% | 258,919 |
| Sep 12, 2024 | 14.16 | 14.28 | 14.02 | 14.05 | 14.05 | 0.14% | 136,863 |
| Sep 11, 2024 | 14.53 | 14.53 | 13.97 | 14.03 | 14.03 | -3.90% | 189,729 |
| Sep 10, 2024 | 14.21 | 14.67 | 14.01 | 14.60 | 14.60 | 2.60% | 337,281 |
| Sep 9, 2024 | 13.87 | 14.36 | 13.87 | 14.23 | 14.23 | 3.49% | 353,665 |
| Sep 6, 2024 | 14.21 | 14.37 | 13.49 | 13.75 | 13.75 | -2.20% | 298,918 |
| Sep 5, 2024 | 13.69 | 14.08 | 13.63 | 14.06 | 14.06 | 3.31% | 256,787 |
| Sep 4, 2024 | 13.42 | 13.63 | 13.20 | 13.61 | 13.61 | 1.11% | 207,686 |
| Sep 3, 2024 | 13.78 | 13.92 | 13.40 | 13.46 | 13.46 | -3.30% | 208,808 |
| Aug 30, 2024 | 14.11 | 14.20 | 13.68 | 13.92 | 13.92 | -0.85% | 384,725 |
| Aug 29, 2024 | 13.65 | 14.24 | 13.47 | 14.04 | 14.04 | 4.15% | 554,358 |
| Aug 28, 2024 | 13.50 | 13.76 | 13.45 | 13.48 | 13.48 | -0.37% | 607,208 |
| Aug 27, 2024 | 13.75 | 13.83 | 13.33 | 13.53 | 13.53 | -1.96% | 760,900 |
| Aug 26, 2024 | 13.99 | 14.16 | 13.77 | 13.80 | 13.80 | -0.79% | 329,290 |
| Aug 23, 2024 | 13.74 | 13.94 | 13.60 | 13.91 | 13.91 | 1.98% | 246,248 |
| Aug 22, 2024 | 13.91 | 14.12 | 13.63 | 13.64 | 13.64 | -2.01% | 165,810 |
| Aug 21, 2024 | 13.48 | 13.98 | 13.48 | 13.92 | 13.92 | 2.73% | 225,111 |
| Aug 20, 2024 | 13.45 | 14.11 | 13.24 | 13.55 | 13.55 | 0.52% | 366,851 |
| Aug 19, 2024 | 13.41 | 13.61 | 13.30 | 13.48 | 13.48 | 0.45% | 241,771 |
| Aug 16, 2024 | 13.46 | 13.72 | 13.35 | 13.42 | 13.42 | -0.07% | 198,477 |
| Aug 15, 2024 | 13.20 | 13.53 | 13.07 | 13.43 | 13.43 | 3.87% | 186,355 |
| Aug 14, 2024 | 13.31 | 13.33 | 12.90 | 12.93 | 12.93 | -3.29% | 221,710 |
| Aug 13, 2024 | 12.85 | 13.48 | 12.72 | 13.37 | 13.37 | 4.62% | 314,066 |
| Aug 12, 2024 | 13.28 | 13.35 | 12.69 | 12.78 | 12.78 | -4.13% | 289,930 |
| Aug 9, 2024 | 13.33 | 13.41 | 13.13 | 13.33 | 13.33 | 0.30% | 270,802 |
| Aug 8, 2024 | 13.80 | 13.80 | 13.20 | 13.29 | 13.29 | -3.20% | 483,101 |
| Aug 7, 2024 | 13.75 | 14.17 | 13.66 | 13.73 | 13.73 | 1.70% | 485,553 |
| Aug 6, 2024 | 13.38 | 13.92 | 13.27 | 13.50 | 13.50 | 1.20% | 568,047 |
| Aug 5, 2024 | 13.16 | 13.63 | 12.81 | 13.34 | 13.34 | -3.61% | 902,452 |
| Aug 2, 2024 | 13.50 | 14.66 | 13.13 | 13.84 | 13.84 | 12.98% | 1,338,287 |
| Aug 1, 2024 | 12.97 | 13.10 | 12.06 | 12.25 | 12.25 | -5.04% | 385,536 |
| Jul 31, 2024 | 13.10 | 13.29 | 12.81 | 12.90 | 12.90 | -1.38% | 469,631 |
| Jul 30, 2024 | 12.86 | 13.16 | 11.95 | 13.08 | 13.08 | 2.75% | 378,032 |
| Jul 29, 2024 | 12.75 | 12.85 | 12.56 | 12.73 | 12.73 | 0.16% | 245,707 |
| Jul 26, 2024 | 12.64 | 13.03 | 12.52 | 12.71 | 12.71 | 1.92% | 509,298 |
| Jul 25, 2024 | 12.00 | 12.60 | 11.93 | 12.47 | 12.47 | 4.00% | 335,255 |
| Jul 24, 2024 | 11.96 | 12.24 | 11.92 | 11.99 | 11.99 | -0.75% | 231,205 |
| Jul 23, 2024 | 11.88 | 12.17 | 11.79 | 12.08 | 12.08 | 1.09% | 317,573 |
| Jul 22, 2024 | 12.00 | 12.11 | 11.74 | 11.95 | 11.95 | -0.33% | 248,162 |
| Jul 19, 2024 | 11.98 | 12.05 | 11.62 | 11.99 | 11.99 | - | 280,009 |
| Jul 18, 2024 | 11.83 | 12.32 | 11.83 | 11.99 | 11.99 | 0.33% | 406,073 |
| Jul 17, 2024 | 11.96 | 12.03 | 11.69 | 11.95 | 11.95 | 1.19% | 482,866 |
| Jul 16, 2024 | 11.48 | 11.86 | 11.48 | 11.81 | 11.81 | 4.51% | 366,314 |
| Jul 15, 2024 | 11.02 | 11.49 | 10.90 | 11.30 | 11.30 | 2.54% | 318,070 |
| Jul 12, 2024 | 10.80 | 11.07 | 10.65 | 11.02 | 11.02 | 2.99% | 608,729 |
| Jul 11, 2024 | 10.54 | 10.81 | 10.42 | 10.70 | 10.70 | 3.98% | 258,643 |
| Jul 10, 2024 | 10.42 | 10.42 | 10.15 | 10.29 | 10.29 | -0.58% | 158,700 |
| Jul 9, 2024 | 10.58 | 10.75 | 10.33 | 10.35 | 10.35 | -2.45% | 276,749 |
| Jul 8, 2024 | 10.58 | 10.68 | 10.44 | 10.61 | 10.61 | 1.24% | 169,657 |
| Jul 5, 2024 | 10.45 | 10.53 | 10.31 | 10.48 | 10.48 | -0.47% | 202,440 |
| Jul 3, 2024 | 10.61 | 10.67 | 10.37 | 10.53 | 10.53 | -0.38% | 175,370 |
| Jul 2, 2024 | 10.37 | 10.62 | 10.22 | 10.57 | 10.57 | 2.13% | 281,509 |
| Jul 1, 2024 | 10.43 | 10.60 | 10.24 | 10.35 | 10.35 | -1.52% | 346,538 |
| Jun 28, 2024 | 10.33 | 10.59 | 10.28 | 10.51 | 10.51 | 2.84% | 864,719 |
| Jun 27, 2024 | 10.09 | 10.23 | 10.00 | 10.22 | 10.22 | 1.49% | 248,771 |
| Jun 26, 2024 | 10.03 | 10.18 | 9.94 | 10.07 | 10.07 | -0.59% | 240,234 |
| Jun 25, 2024 | 10.24 | 10.24 | 10.01 | 10.13 | 10.13 | -1.27% | 269,497 |
| Jun 24, 2024 | 10.19 | 10.38 | 10.13 | 10.26 | 10.26 | 0.69% | 391,808 |
| Jun 21, 2024 | 9.84 | 10.21 | 9.76 | 10.19 | 10.19 | 2.93% | 672,086 |
| Jun 20, 2024 | 9.55 | 10.19 | 9.53 | 9.90 | 9.90 | 3.77% | 379,027 |
| Jun 18, 2024 | 9.61 | 9.79 | 9.33 | 9.54 | 9.54 | -0.93% | 641,528 |
| Jun 17, 2024 | 9.40 | 9.67 | 9.11 | 9.63 | 9.63 | 1.90% | 478,319 |
| Jun 14, 2024 | 9.30 | 9.54 | 9.21 | 9.45 | 9.45 | 0.21% | 185,382 |
| Jun 13, 2024 | 9.79 | 9.82 | 9.33 | 9.43 | 9.43 | -3.48% | 247,730 |
| Jun 12, 2024 | 10.04 | 10.28 | 9.75 | 9.77 | 9.77 | - | 613,589 |
| Jun 11, 2024 | 9.71 | 9.84 | 9.54 | 9.77 | 9.77 | 0.21% | 280,213 |
| Jun 10, 2024 | 9.51 | 10.02 | 9.51 | 9.75 | 9.75 | 2.31% | 361,536 |
| Jun 7, 2024 | 9.53 | 9.71 | 9.46 | 9.53 | 9.53 | -0.31% | 195,652 |
| Jun 6, 2024 | 9.37 | 9.76 | 9.33 | 9.56 | 9.56 | 1.49% | 465,942 |
| Jun 5, 2024 | 9.19 | 9.49 | 9.15 | 9.42 | 9.42 | 3.74% | 469,589 |
| Jun 4, 2024 | 9.20 | 9.38 | 9.07 | 9.08 | 9.08 | -2.26% | 355,949 |
| Jun 3, 2024 | 9.67 | 9.67 | 9.22 | 9.29 | 9.29 | -2.21% | 320,487 |
| May 31, 2024 | 9.55 | 9.71 | 9.19 | 9.50 | 9.50 | -1.04% | 589,011 |
| May 30, 2024 | 9.93 | 9.93 | 9.53 | 9.60 | 9.60 | -3.03% | 315,922 |
| May 29, 2024 | 10.04 | 10.16 | 9.85 | 9.90 | 9.90 | -2.94% | 269,611 |
| May 28, 2024 | 10.34 | 10.42 | 10.14 | 10.20 | 10.20 | -0.68% | 283,415 |
| May 24, 2024 | 10.42 | 10.42 | 10.13 | 10.27 | 10.27 | 0.98% | 324,564 |
| May 23, 2024 | 10.15 | 10.35 | 10.06 | 10.17 | 10.17 | 0.79% | 637,983 |
| May 22, 2024 | 10.15 | 10.26 | 10.01 | 10.09 | 10.09 | -1.18% | 171,622 |
| May 21, 2024 | 10.18 | 10.30 | 10.07 | 10.21 | 10.21 | 0.10% | 177,420 |
| May 20, 2024 | 10.23 | 10.30 | 10.08 | 10.20 | 10.20 | -0.20% | 313,465 |
| May 17, 2024 | 10.51 | 10.51 | 10.14 | 10.22 | 10.22 | -2.48% | 305,458 |
| May 16, 2024 | 10.48 | 10.65 | 10.42 | 10.48 | 10.48 | 0.19% | 195,686 |
| May 15, 2024 | 10.53 | 10.57 | 10.32 | 10.46 | 10.46 | 0.77% | 300,296 |
| May 14, 2024 | 10.31 | 10.42 | 10.23 | 10.38 | 10.38 | 2.27% | 296,873 |
| May 13, 2024 | 10.37 | 10.37 | 10.05 | 10.15 | 10.15 | -0.78% | 221,047 |
| May 10, 2024 | 10.48 | 10.51 | 10.19 | 10.23 | 10.23 | -2.76% | 323,734 |
| May 9, 2024 | 10.87 | 10.87 | 10.43 | 10.52 | 10.52 | -4.36% | 363,579 |
| May 8, 2024 | 10.71 | 11.12 | 10.67 | 11.00 | 11.00 | 1.20% | 222,826 |
| May 7, 2024 | 10.62 | 10.91 | 10.49 | 10.87 | 10.87 | 2.35% | 356,996 |
| May 6, 2024 | 10.07 | 10.69 | 10.07 | 10.62 | 10.62 | 5.46% | 518,172 |
| May 3, 2024 | 10.00 | 10.12 | 9.42 | 10.07 | 10.07 | 2.34% | 556,407 |