Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
6.35
+0.03 (0.47%)
At close: Jun 15, 2026, 4:00 PM EDT
6.35
0.00 (0.00%)
After-hours: Jun 15, 2026, 5:18 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.43 | 6.59 | 6.31 | 6.31 | - | -0.16% | 692,592 |
| Jun 12, 2026 | 6.44 | 6.67 | 6.29 | 6.32 | 6.32 | -1.71% | 1,351,442 |
| Jun 11, 2026 | 6.09 | 6.62 | 6.05 | 6.43 | 6.43 | 4.89% | 3,304,472 |
| Jun 10, 2026 | 6.03 | 6.25 | 5.85 | 6.13 | 6.13 | 0.66% | 1,528,690 |
| Jun 9, 2026 | 6.47 | 6.53 | 5.87 | 6.09 | 6.09 | -5.87% | 3,128,053 |
| Jun 8, 2026 | 6.56 | 6.66 | 6.38 | 6.47 | 6.47 | -1.22% | 1,442,497 |
| Jun 5, 2026 | 7.05 | 7.15 | 6.39 | 6.55 | 6.55 | -6.03% | 2,914,146 |
| Jun 4, 2026 | 7.10 | 7.20 | 6.91 | 6.97 | 6.97 | -0.99% | 1,102,495 |
| Jun 3, 2026 | 7.39 | 7.49 | 6.99 | 7.04 | 7.04 | -6.13% | 1,666,355 |
| Jun 2, 2026 | 7.53 | 7.65 | 7.34 | 7.50 | 7.50 | -4.58% | 2,239,883 |
| Jun 1, 2026 | 7.31 | 8.02 | 7.15 | 7.86 | 7.86 | 9.17% | 2,954,676 |
| May 29, 2026 | 7.15 | 7.39 | 7.01 | 7.20 | 7.20 | -2.31% | 2,545,262 |
| May 28, 2026 | 6.97 | 7.45 | 6.86 | 7.37 | 7.37 | 4.69% | 2,371,185 |
| May 27, 2026 | 7.02 | 7.40 | 6.97 | 7.04 | 7.04 | 0.57% | 1,748,793 |
| May 26, 2026 | 7.06 | 7.28 | 6.92 | 7.00 | 7.00 | -1.82% | 2,245,222 |
| May 22, 2026 | 7.08 | 7.26 | 7.07 | 7.13 | 7.13 | 1.13% | 1,720,611 |
| May 21, 2026 | 7.07 | 7.13 | 6.73 | 7.05 | 7.05 | -0.98% | 1,680,260 |
| May 20, 2026 | 6.42 | 7.14 | 6.19 | 7.12 | 7.12 | 9.88% | 2,727,752 |
| May 19, 2026 | 6.72 | 6.96 | 6.47 | 6.48 | 6.48 | -2.99% | 1,864,917 |
| May 18, 2026 | 6.61 | 6.89 | 6.51 | 6.68 | 6.68 | -0.45% | 1,757,307 |
| May 15, 2026 | 6.45 | 6.83 | 6.35 | 6.71 | 6.71 | 3.71% | 2,581,469 |
| May 14, 2026 | 6.30 | 6.54 | 6.16 | 6.47 | 6.47 | 2.70% | 2,371,159 |
| May 13, 2026 | 6.59 | 6.59 | 6.05 | 6.30 | 6.30 | -5.41% | 2,899,024 |
| May 12, 2026 | 6.77 | 6.84 | 6.38 | 6.66 | 6.66 | -1.62% | 1,885,623 |
| May 11, 2026 | 6.95 | 7.06 | 6.68 | 6.77 | 6.77 | -2.94% | 2,704,089 |
| May 8, 2026 | 6.97 | 7.03 | 6.61 | 6.98 | 6.98 | -0.21% | 3,022,668 |
| May 7, 2026 | 7.00 | 7.08 | 6.76 | 6.99 | 6.99 | 3.40% | 4,569,636 |
| May 6, 2026 | 6.00 | 6.84 | 5.80 | 6.76 | 6.76 | 10.82% | 9,271,983 |
| May 5, 2026 | 5.88 | 6.11 | 5.77 | 6.10 | 6.10 | 4.45% | 1,728,315 |
| May 4, 2026 | 5.82 | 6.02 | 5.58 | 5.84 | 5.84 | 0.52% | 1,701,577 |
| May 1, 2026 | 6.00 | 6.22 | 5.41 | 5.81 | 5.81 | 2.11% | 2,801,580 |
| Apr 30, 2026 | 5.53 | 5.79 | 5.41 | 5.69 | 5.69 | 1.43% | 1,861,499 |
| Apr 29, 2026 | 5.53 | 5.70 | 5.51 | 5.61 | 5.61 | 0.18% | 1,250,714 |
| Apr 28, 2026 | 5.65 | 5.80 | 5.57 | 5.60 | 5.60 | 0.18% | 949,255 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.58 | 5.59 | 5.59 | -2.27% | 775,894 |
| Apr 24, 2026 | 5.57 | 5.76 | 5.55 | 5.72 | 5.72 | 2.69% | 951,755 |
| Apr 23, 2026 | 5.74 | 5.79 | 5.43 | 5.57 | 5.57 | -5.11% | 1,039,742 |
| Apr 22, 2026 | 5.91 | 6.02 | 5.71 | 5.87 | 5.87 | -0.51% | 1,499,850 |
| Apr 21, 2026 | 5.94 | 6.23 | 5.86 | 5.90 | 5.90 | 0.68% | 1,178,999 |
| Apr 20, 2026 | 5.88 | 6.00 | 5.81 | 5.86 | 5.86 | -1.51% | 1,463,101 |
| Apr 17, 2026 | 6.11 | 6.15 | 5.91 | 5.95 | 5.95 | -0.83% | 1,102,884 |
| Apr 16, 2026 | 5.94 | 6.06 | 5.82 | 6.00 | 6.00 | 2.21% | 1,208,988 |
| Apr 15, 2026 | 5.63 | 5.95 | 5.55 | 5.87 | 5.87 | 5.58% | 1,136,327 |
| Apr 14, 2026 | 5.58 | 5.67 | 5.47 | 5.56 | 5.56 | 0.72% | 1,152,070 |
| Apr 13, 2026 | 5.27 | 5.59 | 5.20 | 5.52 | 5.52 | 4.55% | 1,588,353 |
| Apr 10, 2026 | 5.36 | 5.37 | 5.13 | 5.28 | 5.28 | -1.31% | 1,314,097 |
| Apr 9, 2026 | 5.53 | 5.55 | 5.30 | 5.35 | 5.35 | -4.12% | 1,666,062 |
| Apr 8, 2026 | 5.97 | 5.98 | 5.51 | 5.58 | 5.58 | -1.76% | 1,163,294 |
| Apr 7, 2026 | 5.64 | 5.71 | 5.59 | 5.68 | 5.68 | -0.18% | 909,285 |
| Apr 6, 2026 | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | -1.39% | 622,273 |