Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
10.50
-0.20 (-1.87%)
At close: Jul 18, 2025, 4:00 PM
10.35
-0.15 (-1.43%)
After-hours: Jul 18, 2025, 5:11 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.94 | 10.99 | 10.42 | 10.49 | - | -1.96% | 289,897 |
| Jul 17, 2025 | 11.06 | 11.24 | 10.62 | 10.70 | 10.70 | -2.82% | 789,316 |
| Jul 16, 2025 | 10.43 | 11.03 | 10.36 | 11.01 | 11.01 | 6.79% | 812,980 |
| Jul 15, 2025 | 10.53 | 10.65 | 10.26 | 10.31 | 10.31 | -1.43% | 603,648 |
| Jul 14, 2025 | 10.64 | 10.75 | 10.35 | 10.46 | 10.46 | -1.60% | 985,579 |
| Jul 11, 2025 | 11.37 | 11.47 | 10.61 | 10.63 | 10.63 | -7.40% | 761,450 |
| Jul 10, 2025 | 12.01 | 12.01 | 11.42 | 11.48 | 11.48 | -4.73% | 699,985 |
| Jul 9, 2025 | 12.27 | 12.38 | 11.83 | 12.05 | 12.05 | -1.55% | 827,600 |
| Jul 8, 2025 | 12.50 | 12.69 | 12.20 | 12.24 | 12.24 | -0.65% | 785,467 |
| Jul 7, 2025 | 12.22 | 12.86 | 12.13 | 12.32 | 12.32 | -0.56% | 957,673 |
| Jul 3, 2025 | 11.92 | 12.74 | 11.83 | 12.39 | 12.39 | 3.60% | 500,959 |
| Jul 2, 2025 | 11.99 | 12.14 | 11.69 | 11.96 | 11.96 | 0.76% | 554,861 |
| Jul 1, 2025 | 11.50 | 12.22 | 11.48 | 11.87 | 11.87 | 2.77% | 606,301 |
| Jun 30, 2025 | 11.72 | 11.89 | 11.53 | 11.55 | 11.55 | -1.03% | 512,329 |
| Jun 27, 2025 | 11.95 | 11.95 | 11.64 | 11.67 | 11.67 | -1.44% | 1,192,472 |
| Jun 26, 2025 | 11.80 | 12.00 | 11.60 | 11.84 | 11.84 | 0.34% | 436,339 |
| Jun 25, 2025 | 11.84 | 11.95 | 11.68 | 11.80 | 11.80 | -0.17% | 549,934 |
| Jun 24, 2025 | 11.69 | 11.93 | 11.54 | 11.82 | 11.82 | 2.25% | 428,406 |
| Jun 23, 2025 | 11.45 | 11.72 | 11.08 | 11.56 | 11.56 | 0.43% | 1,324,201 |
| Jun 20, 2025 | 11.75 | 11.79 | 11.35 | 11.51 | 11.51 | -1.46% | 1,356,673 |
| Jun 18, 2025 | 11.46 | 11.80 | 11.42 | 11.68 | 11.68 | 1.48% | 821,174 |
| Jun 17, 2025 | 11.52 | 11.71 | 11.36 | 11.51 | 11.51 | -0.43% | 704,803 |
| Jun 16, 2025 | 11.64 | 11.77 | 11.46 | 11.56 | 11.56 | 0.70% | 725,988 |
| Jun 13, 2025 | 11.88 | 11.95 | 11.44 | 11.48 | 11.48 | -4.89% | 601,276 |
| Jun 12, 2025 | 12.09 | 12.23 | 11.99 | 12.07 | 12.07 | -1.55% | 591,654 |
| Jun 11, 2025 | 12.40 | 12.53 | 12.18 | 12.26 | 12.26 | 0.91% | 667,953 |
| Jun 10, 2025 | 12.16 | 12.43 | 12.05 | 12.15 | 12.15 | 0.08% | 568,233 |
| Jun 9, 2025 | 12.34 | 12.49 | 12.13 | 12.14 | 12.14 | -0.08% | 483,772 |
| Jun 6, 2025 | 12.16 | 12.23 | 12.01 | 12.15 | 12.15 | 1.67% | 939,395 |
| Jun 5, 2025 | 12.27 | 12.42 | 11.93 | 11.95 | 11.95 | -2.77% | 962,538 |
| Jun 4, 2025 | 12.28 | 12.38 | 12.12 | 12.29 | 12.29 | 0.41% | 610,474 |
| Jun 3, 2025 | 12.00 | 12.29 | 11.93 | 12.24 | 12.24 | 2.00% | 457,840 |
| Jun 2, 2025 | 12.42 | 12.51 | 11.95 | 12.00 | 12.00 | -4.23% | 543,803 |
| May 30, 2025 | 12.61 | 12.90 | 12.48 | 12.53 | 12.53 | -1.34% | 923,244 |
| May 29, 2025 | 12.75 | 12.84 | 12.53 | 12.70 | 12.70 | 0.55% | 756,087 |
| May 28, 2025 | 13.04 | 13.08 | 12.62 | 12.63 | 12.63 | -3.14% | 469,395 |
| May 27, 2025 | 13.07 | 13.26 | 12.87 | 13.04 | 13.04 | 1.56% | 545,728 |
| May 23, 2025 | 12.77 | 13.09 | 12.72 | 12.84 | 12.84 | -2.06% | 707,969 |
| May 22, 2025 | 13.21 | 13.52 | 13.08 | 13.11 | 13.11 | -1.21% | 715,245 |
| May 21, 2025 | 13.66 | 13.85 | 13.24 | 13.27 | 13.27 | -4.05% | 437,366 |
| May 20, 2025 | 14.25 | 14.25 | 13.78 | 13.83 | 13.83 | -1.71% | 414,621 |
| May 19, 2025 | 13.77 | 14.17 | 13.75 | 14.07 | 14.07 | 0.72% | 439,251 |
| May 16, 2025 | 13.95 | 14.18 | 13.80 | 13.97 | 13.97 | -2.72% | 829,938 |
| May 15, 2025 | 14.23 | 14.42 | 14.03 | 14.36 | 14.36 | 0.91% | 544,369 |
| May 14, 2025 | 14.91 | 14.97 | 14.08 | 14.23 | 14.23 | -5.32% | 693,921 |
| May 13, 2025 | 15.09 | 15.32 | 14.77 | 15.03 | 15.03 | -1.31% | 897,336 |
| May 12, 2025 | 14.67 | 15.28 | 14.39 | 15.23 | 15.23 | 9.18% | 1,145,974 |
| May 9, 2025 | 14.12 | 14.38 | 13.94 | 13.95 | 13.95 | -1.48% | 445,605 |
| May 8, 2025 | 13.56 | 14.25 | 13.40 | 14.16 | 14.16 | 6.23% | 579,828 |
| May 7, 2025 | 13.55 | 13.60 | 13.13 | 13.33 | 13.33 | -1.62% | 583,443 |