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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202510.9410.9910.4210.49--1.96%289,897
Jul 17, 202511.0611.2410.6210.7010.70-2.82%789,316
Jul 16, 202510.4311.0310.3611.0111.016.79%812,980
Jul 15, 202510.5310.6510.2610.3110.31-1.43%603,648
Jul 14, 202510.6410.7510.3510.4610.46-1.60%985,579
Jul 11, 202511.3711.4710.6110.6310.63-7.40%761,450
Jul 10, 202512.0112.0111.4211.4811.48-4.73%699,985
Jul 9, 202512.2712.3811.8312.0512.05-1.55%827,600
Jul 8, 202512.5012.6912.2012.2412.24-0.65%785,467
Jul 7, 202512.2212.8612.1312.3212.32-0.56%957,673
Jul 3, 202511.9212.7411.8312.3912.393.60%500,959
Jul 2, 202511.9912.1411.6911.9611.960.76%554,861
Jul 1, 202511.5012.2211.4811.8711.872.77%606,301
Jun 30, 202511.7211.8911.5311.5511.55-1.03%512,329
Jun 27, 202511.9511.9511.6411.6711.67-1.44%1,192,472
Jun 26, 202511.8012.0011.6011.8411.840.34%436,339
Jun 25, 202511.8411.9511.6811.8011.80-0.17%549,934
Jun 24, 202511.6911.9311.5411.8211.822.25%428,406
Jun 23, 202511.4511.7211.0811.5611.560.43%1,324,201
Jun 20, 202511.7511.7911.3511.5111.51-1.46%1,356,673
Jun 18, 202511.4611.8011.4211.6811.681.48%821,174
Jun 17, 202511.5211.7111.3611.5111.51-0.43%704,803
Jun 16, 202511.6411.7711.4611.5611.560.70%725,988
Jun 13, 202511.8811.9511.4411.4811.48-4.89%601,276
Jun 12, 202512.0912.2311.9912.0712.07-1.55%591,654
Jun 11, 202512.4012.5312.1812.2612.260.91%667,953
Jun 10, 202512.1612.4312.0512.1512.150.08%568,233
Jun 9, 202512.3412.4912.1312.1412.14-0.08%483,772
Jun 6, 202512.1612.2312.0112.1512.151.67%939,395
Jun 5, 202512.2712.4211.9311.9511.95-2.77%962,538
Jun 4, 202512.2812.3812.1212.2912.290.41%610,474
Jun 3, 202512.0012.2911.9312.2412.242.00%457,840
Jun 2, 202512.4212.5111.9512.0012.00-4.23%543,803
May 30, 202512.6112.9012.4812.5312.53-1.34%923,244
May 29, 202512.7512.8412.5312.7012.700.55%756,087
May 28, 202513.0413.0812.6212.6312.63-3.14%469,395
May 27, 202513.0713.2612.8713.0413.041.56%545,728
May 23, 202512.7713.0912.7212.8412.84-2.06%707,969
May 22, 202513.2113.5213.0813.1113.11-1.21%715,245
May 21, 202513.6613.8513.2413.2713.27-4.05%437,366
May 20, 202514.2514.2513.7813.8313.83-1.71%414,621
May 19, 202513.7714.1713.7514.0714.070.72%439,251
May 16, 202513.9514.1813.8013.9713.97-2.72%829,938
May 15, 202514.2314.4214.0314.3614.360.91%544,369
May 14, 202514.9114.9714.0814.2314.23-5.32%693,921
May 13, 202515.0915.3214.7715.0315.03-1.31%897,336
May 12, 202514.6715.2814.3915.2315.239.18%1,145,974
May 9, 202514.1214.3813.9413.9513.95-1.48%445,605
May 8, 202513.5614.2513.4014.1614.166.23%579,828
May 7, 202513.5513.6013.1313.3313.33-1.62%583,443