Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
13.38
-0.45 (-3.25%)
At close: Nov 12, 2026, 4:00 PM EST
13.38
0.00 (0.00%)
After-hours: Nov 12, 2026, 7:30 PM EST
Grid Dynamics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.90 | 13.90 | 13.31 | 13.38 | 13.38 | -3.25% | 1,198,725 |
| Nov 11, 2026 | 13.91 | 14.14 | 13.64 | 13.83 | 13.83 | -1.64% | 1,364,433 |
| Nov 10, 2026 | 13.10 | 14.07 | 13.04 | 14.06 | 14.06 | 5.71% | 2,637,400 |
| Nov 9, 2026 | 13.10 | 13.37 | 12.82 | 13.30 | 13.30 | 1.53% | 1,348,856 |
| Nov 6, 2026 | 13.30 | 13.58 | 13.02 | 13.10 | 13.10 | -3.21% | 1,586,634 |
| Nov 5, 2026 | 13.68 | 13.87 | 13.24 | 13.54 | 13.54 | -1.56% | 1,734,824 |
| Nov 4, 2026 | 13.58 | 13.77 | 13.34 | 13.75 | 13.75 | 2.84% | 1,856,212 |
| Nov 3, 2026 | 13.55 | 13.68 | 13.00 | 13.37 | 13.37 | -2.34% | 2,018,496 |
| Nov 2, 2026 | 13.25 | 14.02 | 12.88 | 13.69 | 13.69 | 2.47% | 4,507,870 |
| Oct 30, 2026 | 10.47 | 13.39 | 10.30 | 13.36 | 13.36 | 40.78% | 8,582,401 |
| Oct 29, 2026 | 8.49 | 9.63 | 8.48 | 9.49 | 9.49 | 8.46% | 4,389,354 |
| Oct 28, 2026 | 8.55 | 8.76 | 8.44 | 8.75 | 8.75 | 1.04% | 1,334,804 |
| Oct 27, 2026 | 8.61 | 8.79 | 8.50 | 8.66 | 8.66 | 0.58% | 1,577,582 |
| Oct 26, 2026 | 8.62 | 8.69 | 8.50 | 8.61 | 8.61 | -0.46% | 1,068,927 |
| Oct 23, 2026 | 8.40 | 8.66 | 8.26 | 8.65 | 8.65 | 1.05% | 1,037,450 |
| Oct 22, 2026 | 8.29 | 8.57 | 8.29 | 8.56 | 8.56 | 2.51% | 878,287 |
| Oct 21, 2026 | 8.17 | 8.41 | 8.15 | 8.35 | 8.35 | 1.58% | 912,420 |
| Oct 20, 2026 | 8.10 | 8.31 | 8.06 | 8.22 | 8.22 | 1.61% | 914,748 |
| Oct 19, 2026 | 7.83 | 8.15 | 7.72 | 8.09 | 8.09 | 3.85% | 737,005 |
| Oct 16, 2026 | 8.06 | 8.19 | 7.74 | 7.79 | 7.79 | -2.75% | 634,924 |
| Oct 15, 2026 | 7.62 | 8.04 | 7.62 | 8.01 | 8.01 | 4.43% | 645,209 |
| Oct 14, 2026 | 7.70 | 7.86 | 7.58 | 7.67 | 7.67 | -1.41% | 866,562 |
| Oct 13, 2026 | 7.89 | 8.15 | 7.76 | 7.78 | 7.78 | -0.77% | 783,285 |
| Oct 12, 2026 | 8.00 | 8.15 | 7.81 | 7.84 | 7.84 | -1.38% | 600,918 |
| Oct 9, 2026 | 8.07 | 8.13 | 7.93 | 7.95 | 7.95 | -0.75% | 627,745 |
| Oct 8, 2026 | 7.68 | 8.02 | 7.59 | 8.01 | 8.01 | 4.43% | 1,028,943 |
| Oct 7, 2026 | 7.71 | 7.85 | 7.65 | 7.67 | 7.67 | -1.92% | 530,652 |
| 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 |