Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
7.84
-0.11 (-1.38%)
At close: Oct 12, 2026, 4:00 PM EDT
7.87
+0.03 (0.38%)
Pre-market: Oct 13, 2026, 7:11 AM EDT
Grid Dynamics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.00 | 8.15 | 7.81 | 7.84 | 7.84 | -1.38% | 600,919 |
| Oct 9, 2026 | 8.07 | 8.13 | 7.93 | 7.95 | 7.95 | -0.75% | 593,336 |
| Oct 8, 2026 | 7.68 | 8.02 | 7.59 | 8.01 | 8.01 | 4.43% | 1,028,863 |
| Oct 7, 2026 | 7.71 | 7.85 | 7.65 | 7.67 | 7.67 | -1.92% | 530,632 |
| Oct 6, 2026 | 7.87 | 7.89 | 7.69 | 7.82 | 7.82 | -0.26% | 800,174 |
| Oct 5, 2026 | 8.00 | 8.06 | 7.77 | 7.84 | 7.84 | -2.24% | 757,349 |
| Oct 2, 2026 | 8.46 | 8.46 | 7.98 | 8.02 | 8.02 | -4.30% | 921,376 |
| Oct 1, 2026 | 8.23 | 8.72 | 8.23 | 8.38 | 8.38 | 6.35% | 1,429,093 |
| Sep 30, 2026 | 7.71 | 7.91 | 7.64 | 7.88 | 7.88 | 3.14% | 618,580 |
| Sep 29, 2026 | 7.56 | 7.68 | 7.45 | 7.64 | 7.64 | 0.66% | 493,899 |
| Sep 28, 2026 | 7.56 | 7.74 | 7.55 | 7.59 | 7.59 | -2.06% | 574,769 |
| Sep 25, 2026 | 7.73 | 7.77 | 7.66 | 7.75 | 7.75 | 0.52% | 565,395 |
| Sep 24, 2026 | 7.71 | 7.76 | 7.51 | 7.71 | 7.71 | 0.13% | 648,302 |
| Sep 23, 2026 | 7.86 | 7.89 | 7.69 | 7.70 | 7.70 | -1.03% | 697,494 |
| Sep 22, 2026 | 7.86 | 7.90 | 7.69 | 7.78 | 7.78 | 1.04% | 897,203 |
| Sep 21, 2026 | 7.65 | 7.90 | 7.65 | 7.70 | 7.70 | 1.45% | 891,851 |
| Sep 18, 2026 | 8.07 | 8.07 | 7.55 | 7.59 | 7.59 | -6.06% | 1,717,658 |
| Sep 17, 2026 | 8.02 | 8.25 | 8.00 | 8.08 | 8.08 | 0.75% | 1,113,629 |
| Sep 16, 2026 | 8.01 | 8.18 | 7.98 | 8.02 | 8.02 | -1.35% | 1,040,817 |
| Sep 15, 2026 | 8.12 | 8.33 | 8.08 | 8.13 | 8.13 | -1.22% | 765,353 |
| Sep 14, 2026 | 8.09 | 8.43 | 8.09 | 8.23 | 8.23 | 3.13% | 1,432,537 |
| Sep 11, 2026 | 7.91 | 8.00 | 7.87 | 7.98 | 7.98 | 1.92% | 591,036 |
| Sep 10, 2026 | 7.84 | 7.95 | 7.77 | 7.83 | 7.83 | -0.25% | 830,678 |
| Sep 9, 2026 | 7.99 | 8.05 | 7.82 | 7.85 | 7.85 | -0.51% | 1,037,294 |
| Sep 8, 2026 | 7.99 | 7.99 | 7.66 | 7.89 | 7.89 | -2.05% | 1,379,559 |
| Sep 4, 2026 | 8.11 | 8.19 | 7.83 | 8.06 | 8.06 | -1.77% | 1,029,345 |
| Sep 3, 2026 | 7.95 | 8.20 | 7.89 | 8.20 | 8.20 | 4.46% | 938,122 |
| Sep 2, 2026 | 7.78 | 7.99 | 7.72 | 7.85 | 7.85 | - | 678,325 |
| Sep 1, 2026 | 7.88 | 7.92 | 7.77 | 7.85 | 7.85 | -1.63% | 704,715 |
| Aug 31, 2026 | 7.92 | 8.04 | 7.85 | 7.98 | 7.98 | 0.13% | 961,072 |
| Aug 28, 2026 | 7.87 | 8.06 | 7.82 | 7.97 | 7.97 | 1.01% | 1,125,653 |
| Aug 27, 2026 | 7.75 | 8.01 | 7.72 | 7.89 | 7.89 | 2.20% | 952,820 |
| Aug 26, 2026 | 7.74 | 7.82 | 7.57 | 7.72 | 7.72 | -1.91% | 853,734 |
| Aug 25, 2026 | 7.84 | 7.89 | 7.70 | 7.87 | 7.87 | 0.13% | 823,091 |
| Aug 24, 2026 | 7.96 | 8.00 | 7.83 | 7.86 | 7.86 | -1.75% | 1,038,563 |
| Aug 21, 2026 | 7.97 | 8.24 | 7.82 | 8.00 | 8.00 | 1.14% | 1,202,158 |
| Aug 20, 2026 | 7.93 | 8.05 | 7.83 | 7.91 | 7.91 | -0.88% | 1,336,236 |
| Aug 19, 2026 | 7.67 | 8.13 | 7.66 | 7.98 | 7.98 | 4.04% | 2,176,123 |
| Aug 18, 2026 | 7.53 | 7.83 | 7.50 | 7.67 | 7.67 | 2.27% | 1,417,185 |
| Aug 17, 2026 | 7.65 | 7.81 | 7.49 | 7.50 | 7.50 | -3.23% | 1,069,296 |
| Aug 14, 2026 | 7.95 | 7.98 | 7.59 | 7.75 | 7.75 | -2.39% | 1,576,712 |
| Aug 13, 2026 | 7.90 | 8.00 | 7.70 | 7.94 | 7.94 | 1.93% | 1,123,982 |
| Aug 12, 2026 | 7.69 | 7.93 | 7.58 | 7.79 | 7.79 | 0.26% | 2,612,199 |
| Aug 11, 2026 | 7.60 | 7.98 | 7.56 | 7.77 | 7.77 | 1.44% | 1,281,738 |
| Aug 10, 2026 | 7.51 | 7.73 | 7.45 | 7.66 | 7.66 | 1.06% | 1,779,640 |
| Aug 7, 2026 | 7.67 | 7.76 | 7.44 | 7.58 | 7.58 | - | 1,827,149 |
| Aug 6, 2026 | 7.25 | 7.63 | 7.18 | 7.58 | 7.58 | 2.57% | 2,822,797 |
| Aug 5, 2026 | 7.29 | 7.65 | 7.15 | 7.39 | 7.39 | 1.93% | 2,726,283 |
| Aug 4, 2026 | 6.70 | 7.33 | 6.64 | 7.25 | 7.25 | 6.30% | 2,322,235 |
| Aug 3, 2026 | 7.20 | 7.20 | 6.77 | 6.82 | 6.82 | -1.02% | 2,308,670 |