Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
5.74
-0.09 (-1.54%)
At close: Jul 15, 2026, 4:00 PM EDT
5.76
+0.02 (0.35%)
After-hours: Jul 15, 2026, 7:39 PM EDT
Grid Dynamics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.96 | 6.02 | 5.71 | 5.74 | 5.74 | -1.54% | 943,178 |
| Jul 14, 2026 | 5.66 | 5.94 | 5.61 | 5.83 | 5.83 | -1.35% | 1,187,453 |
| Jul 13, 2026 | 5.86 | 6.06 | 5.83 | 5.91 | 5.91 | 0.68% | 1,120,724 |
| Jul 10, 2026 | 6.08 | 6.15 | 5.77 | 5.87 | 5.87 | -0.84% | 1,263,342 |
| Jul 9, 2026 | 5.61 | 6.00 | 5.52 | 5.92 | 5.92 | 1.11% | 1,244,024 |
| Jul 8, 2026 | 5.78 | 5.90 | 5.69 | 5.86 | 5.86 | -0.76% | 1,997,279 |
| Jul 7, 2026 | 6.04 | 6.20 | 5.89 | 5.90 | 5.90 | -0.34% | 2,100,533 |
| Jul 6, 2026 | 6.16 | 6.16 | 5.87 | 5.92 | 5.92 | -2.79% | 1,536,273 |
| Jul 2, 2026 | 6.29 | 6.61 | 6.08 | 6.09 | 6.09 | -2.40% | 1,988,820 |
| Jul 1, 2026 | 5.76 | 6.42 | 5.76 | 6.24 | 6.24 | 9.86% | 2,998,384 |
| Jun 30, 2026 | 5.63 | 5.80 | 5.38 | 5.68 | 5.68 | 4.41% | 3,519,152 |
| Jun 29, 2026 | 5.59 | 5.74 | 5.34 | 5.44 | 5.44 | -0.55% | 12,775,781 |
| 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 |
| Jun 3, 2026 | 7.39 | 7.49 | 6.99 | 7.04 | 7.04 | -6.13% | 1,691,464 |
| Jun 2, 2026 | 7.53 | 7.65 | 7.34 | 7.50 | 7.50 | -4.58% | 2,246,157 |
| Jun 1, 2026 | 7.31 | 8.02 | 7.15 | 7.86 | 7.86 | 9.17% | 2,960,567 |
| May 29, 2026 | 7.15 | 7.39 | 7.01 | 7.20 | 7.20 | -2.31% | 2,549,402 |
| May 28, 2026 | 6.97 | 7.45 | 6.86 | 7.37 | 7.37 | 4.69% | 2,387,015 |
| May 27, 2026 | 7.02 | 7.40 | 6.97 | 7.04 | 7.04 | 0.57% | 1,753,640 |
| May 26, 2026 | 7.06 | 7.28 | 6.92 | 7.00 | 7.00 | -1.82% | 2,263,665 |
| May 22, 2026 | 7.08 | 7.26 | 7.07 | 7.13 | 7.13 | 1.13% | 1,727,372 |
| May 21, 2026 | 7.07 | 7.13 | 6.73 | 7.05 | 7.05 | -0.98% | 1,691,425 |
| May 20, 2026 | 6.42 | 7.14 | 6.19 | 7.12 | 7.12 | 9.88% | 2,730,871 |
| May 19, 2026 | 6.72 | 6.96 | 6.47 | 6.48 | 6.48 | -2.99% | 1,869,433 |
| May 18, 2026 | 6.61 | 6.89 | 6.51 | 6.68 | 6.68 | -0.45% | 1,758,943 |
| 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 |