Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
7.75
-0.19 (-2.39%)
At close: Aug 14, 2026, 4:00 PM EDT
7.74
-0.01 (-0.17%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Grid Dynamics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.95 | 7.98 | 7.59 | 7.75 | 7.75 | -2.39% | 1,559,138 |
| Aug 13, 2026 | 7.90 | 8.00 | 7.70 | 7.94 | 7.94 | 1.93% | 1,123,768 |
| Aug 12, 2026 | 7.69 | 7.93 | 7.58 | 7.79 | 7.79 | 0.26% | 2,611,328 |
| Aug 11, 2026 | 7.60 | 7.98 | 7.56 | 7.77 | 7.77 | 1.44% | 1,280,624 |
| Aug 10, 2026 | 7.51 | 7.73 | 7.45 | 7.66 | 7.66 | 1.06% | 1,777,616 |
| Aug 7, 2026 | 7.67 | 7.76 | 7.44 | 7.58 | 7.58 | - | 1,826,355 |
| Aug 6, 2026 | 7.25 | 7.63 | 7.18 | 7.58 | 7.58 | 2.57% | 2,821,151 |
| Aug 5, 2026 | 7.29 | 7.65 | 7.15 | 7.39 | 7.39 | 1.93% | 2,438,725 |
| Aug 4, 2026 | 6.70 | 7.33 | 6.64 | 7.25 | 7.25 | 6.30% | 2,316,556 |
| Aug 3, 2026 | 7.20 | 7.20 | 6.77 | 6.82 | 6.82 | -1.02% | 2,299,667 |
| Jul 31, 2026 | 6.75 | 7.17 | 6.54 | 6.89 | 6.89 | -2.41% | 4,452,206 |
| Jul 30, 2026 | 6.70 | 7.13 | 6.41 | 7.06 | 7.06 | 3.82% | 3,090,120 |
| Jul 29, 2026 | 6.08 | 6.89 | 6.08 | 6.80 | 6.80 | 10.75% | 3,949,283 |
| Jul 28, 2026 | 6.19 | 6.29 | 6.07 | 6.14 | 6.14 | -0.16% | 1,521,739 |
| Jul 27, 2026 | 5.89 | 6.19 | 5.81 | 6.15 | 6.15 | 8.08% | 1,598,082 |
| Jul 24, 2026 | 5.72 | 5.82 | 5.60 | 5.69 | 5.69 | 1.43% | 983,198 |
| Jul 23, 2026 | 5.49 | 5.62 | 5.42 | 5.61 | 5.61 | 0.18% | 1,464,172 |
| Jul 22, 2026 | 5.91 | 5.96 | 5.57 | 5.60 | 5.60 | -4.44% | 1,779,371 |
| Jul 21, 2026 | 5.63 | 5.89 | 5.62 | 5.86 | 5.86 | 2.27% | 1,254,727 |
| Jul 20, 2026 | 5.74 | 5.81 | 5.59 | 5.73 | 5.73 | -1.04% | 1,240,843 |
| Jul 17, 2026 | 5.65 | 5.93 | 5.65 | 5.79 | 5.79 | -0.17% | 1,652,960 |
| Jul 16, 2026 | 5.78 | 5.94 | 5.74 | 5.80 | 5.80 | 1.05% | 1,093,064 |
| Jul 15, 2026 | 5.96 | 6.02 | 5.71 | 5.74 | 5.74 | -1.54% | 952,407 |
| Jul 14, 2026 | 5.66 | 5.94 | 5.61 | 5.83 | 5.83 | -1.35% | 1,238,918 |
| Jul 13, 2026 | 5.86 | 6.06 | 5.83 | 5.91 | 5.91 | 0.68% | 1,122,006 |
| Jul 10, 2026 | 6.08 | 6.15 | 5.77 | 5.87 | 5.87 | -0.84% | 1,263,360 |
| Jul 9, 2026 | 5.61 | 6.00 | 5.52 | 5.92 | 5.92 | 1.11% | 1,259,434 |
| Jul 8, 2026 | 5.78 | 5.90 | 5.69 | 5.86 | 5.86 | -0.76% | 2,034,091 |
| Jul 7, 2026 | 6.04 | 6.20 | 5.89 | 5.90 | 5.90 | -0.34% | 2,207,310 |
| Jul 6, 2026 | 6.16 | 6.16 | 5.87 | 5.92 | 5.92 | -2.79% | 1,572,962 |
| Jul 2, 2026 | 6.29 | 6.61 | 6.08 | 6.09 | 6.09 | -2.40% | 2,003,416 |
| Jul 1, 2026 | 5.76 | 6.42 | 5.76 | 6.24 | 6.24 | 9.86% | 3,011,958 |
| Jun 30, 2026 | 5.63 | 5.80 | 5.38 | 5.68 | 5.68 | 4.41% | 3,524,449 |
| Jun 29, 2026 | 5.59 | 5.74 | 5.34 | 5.44 | 5.44 | -0.55% | 12,777,212 |
| Jun 26, 2026 | 5.17 | 5.52 | 5.14 | 5.47 | 5.47 | 4.99% | 5,754,581 |
| Jun 25, 2026 | 5.36 | 5.43 | 5.11 | 5.21 | 5.21 | -3.70% | 2,676,564 |
| Jun 24, 2026 | 5.41 | 5.54 | 5.31 | 5.41 | 5.41 | -0.18% | 2,360,668 |
| Jun 23, 2026 | 5.47 | 5.65 | 5.37 | 5.42 | 5.42 | -1.09% | 2,110,984 |
| Jun 22, 2026 | 5.55 | 5.71 | 5.19 | 5.48 | 5.48 | -3.18% | 2,859,484 |
| Jun 18, 2026 | 6.05 | 6.07 | 5.60 | 5.66 | 5.66 | -6.60% | 3,277,657 |
| Jun 17, 2026 | 6.28 | 6.62 | 6.00 | 6.06 | 6.06 | -4.87% | 2,251,576 |
| Jun 16, 2026 | 6.37 | 6.62 | 6.29 | 6.37 | 6.37 | 0.31% | 1,041,953 |
| Jun 15, 2026 | 6.43 | 6.59 | 6.29 | 6.35 | 6.35 | 0.47% | 1,070,898 |
| Jun 12, 2026 | 6.44 | 6.67 | 6.29 | 6.32 | 6.32 | -1.71% | 1,371,898 |
| Jun 11, 2026 | 6.09 | 6.62 | 6.05 | 6.43 | 6.43 | 4.89% | 3,374,462 |
| Jun 10, 2026 | 6.03 | 6.25 | 5.85 | 6.13 | 6.13 | 0.66% | 1,538,328 |
| Jun 9, 2026 | 6.47 | 6.53 | 5.87 | 6.09 | 6.09 | -5.87% | 3,165,490 |
| Jun 8, 2026 | 6.56 | 6.66 | 6.38 | 6.47 | 6.47 | -1.22% | 1,446,780 |
| Jun 5, 2026 | 7.05 | 7.15 | 6.39 | 6.55 | 6.55 | -6.03% | 2,920,424 |
| Jun 4, 2026 | 7.10 | 7.20 | 6.91 | 6.97 | 6.97 | -0.99% | 1,104,924 |