Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
7.87
+0.02 (0.25%)
Sep 10, 2026, 2:51 PM EDT - Market open
Grid Dynamics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.84 | 7.93 | 7.77 | 7.85 | - | - | 202,832 |
| Sep 9, 2026 | 7.99 | 8.05 | 7.82 | 7.85 | 7.85 | -0.51% | 1,033,750 |
| Sep 8, 2026 | 7.99 | 7.99 | 7.66 | 7.89 | 7.89 | -2.05% | 1,376,723 |
| Sep 4, 2026 | 8.11 | 8.19 | 7.83 | 8.06 | 8.06 | -1.77% | 1,028,482 |
| Sep 3, 2026 | 7.95 | 8.20 | 7.89 | 8.20 | 8.20 | 4.46% | 936,495 |
| Sep 2, 2026 | 7.78 | 7.99 | 7.72 | 7.85 | 7.85 | - | 677,395 |
| Sep 1, 2026 | 7.88 | 7.92 | 7.77 | 7.85 | 7.85 | -1.63% | 702,733 |
| Aug 31, 2026 | 7.92 | 8.04 | 7.85 | 7.98 | 7.98 | 0.13% | 960,815 |
| 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 |
| Jul 31, 2026 | 6.75 | 7.17 | 6.54 | 6.89 | 6.89 | -2.41% | 4,454,082 |
| Jul 30, 2026 | 6.70 | 7.13 | 6.41 | 7.06 | 7.06 | 3.82% | 3,118,157 |
| Jul 29, 2026 | 6.08 | 6.89 | 6.08 | 6.80 | 6.80 | 10.75% | 3,955,756 |
| Jul 28, 2026 | 6.19 | 6.29 | 6.07 | 6.14 | 6.14 | -0.16% | 1,529,120 |
| Jul 27, 2026 | 5.89 | 6.19 | 5.81 | 6.15 | 6.15 | 8.08% | 1,598,764 |
| Jul 24, 2026 | 5.72 | 5.82 | 5.60 | 5.69 | 5.69 | 1.43% | 983,463 |
| 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 |