Grid Dynamics Holdings, Inc. Class A GDYN
NASDAQ · United States · Technology Services
$8.02-0.36 (-4.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.02 | -4.30% | $8.46 | $8.46 | $7.98 | 874.30K |
| 2026-10-01 | $8.38 | +6.35% | $8.23 | $8.72 | $8.23 | 1.43M |
| 2026-09-30 | $7.88 | +3.14% | $7.71 | $7.91 | $7.64 | 618.60K |
| 2026-09-29 | $7.64 | +0.66% | $7.56 | $7.68 | $7.45 | 493.90K |
| 2026-09-28 | $7.59 | -2.06% | $7.56 | $7.74 | $7.55 | 574.80K |
| 2026-09-25 | $7.75 | +0.52% | $7.73 | $7.77 | $7.66 | 565.30K |
| 2026-09-24 | $7.71 | +0.13% | $7.71 | $7.76 | $7.51 | 648.30K |
| 2026-09-23 | $7.70 | -1.03% | $7.86 | $7.89 | $7.69 | 697.50K |
| 2026-09-22 | $7.78 | +1.04% | $7.86 | $7.90 | $7.69 | 896.20K |
| 2026-09-21 | $7.70 | +1.45% | $7.65 | $7.90 | $7.65 | 891.60K |
| 2026-09-18 | $7.59 | -6.06% | $8.07 | $8.07 | $7.55 | 1.72M |
| 2026-09-17 | $8.08 | +0.75% | $8.02 | $8.25 | $8.00 | 1.11M |
| 2026-09-16 | $8.02 | -1.35% | $8.01 | $8.18 | $7.98 | 1.04M |
| 2026-09-15 | $8.13 | -1.22% | $8.12 | $8.33 | $8.08 | 765.30K |
| 2026-09-14 | $8.23 | +3.13% | $8.09 | $8.43 | $8.09 | 1.43M |
| 2026-09-11 | $7.98 | +1.92% | $7.91 | $8.00 | $7.87 | 591.00K |
| 2026-09-10 | $7.83 | -0.25% | $7.84 | $7.95 | $7.77 | 830.60K |
| 2026-09-09 | $7.85 | -0.51% | $7.99 | $8.05 | $7.82 | 1.04M |
| 2026-09-08 | $7.89 | -2.11% | $7.99 | $7.99 | $7.66 | 1.38M |
| 2026-09-04 | $8.06 | -1.71% | $8.11 | $8.19 | $7.83 | 1.03M |
| 2026-09-03 | $8.20 | +4.46% | $7.95 | $8.20 | $7.89 | 937.80K |
| 2026-09-02 | $7.85 | 0.00% | $7.78 | $7.99 | $7.72 | 677.80K |
| 2026-09-01 | $7.85 | -1.63% | $7.88 | $7.92 | $7.77 | 704.70K |
| 2026-08-31 | $7.98 | +0.13% | $7.92 | $8.04 | $7.85 | 960.80K |
| 2026-08-28 | $7.97 | +1.01% | $7.87 | $8.06 | $7.82 | 1.13M |
| 2026-08-27 | $7.89 | +2.20% | $7.75 | $8.01 | $7.72 | 952.10K |
| 2026-08-26 | $7.72 | -1.91% | $7.74 | $7.82 | $7.57 | 853.70K |
| 2026-08-25 | $7.87 | +0.13% | $7.84 | $7.89 | $7.70 | 823.10K |
| 2026-08-24 | $7.86 | -1.75% | $7.96 | $8.00 | $7.83 | 1.04M |
| 2026-08-21 | $8.00 | +1.14% | $7.97 | $8.24 | $7.82 | 1.20M |
| 2026-08-20 | $7.91 | -0.88% | $7.93 | $8.05 | $7.83 | 1.34M |
| 2026-08-19 | $7.98 | +4.04% | $7.67 | $8.13 | $7.66 | 2.18M |
| 2026-08-18 | $7.67 | +2.27% | $7.53 | $7.83 | $7.50 | 1.42M |
| 2026-08-17 | $7.50 | -3.23% | $7.65 | $7.81 | $7.49 | 1.07M |
| 2026-08-14 | $7.75 | -2.39% | $7.95 | $7.98 | $7.59 | 1.58M |
| 2026-08-13 | $7.94 | +1.93% | $7.90 | $8.00 | $7.70 | 1.12M |
| 2026-08-12 | $7.79 | +0.26% | $7.69 | $7.93 | $7.58 | 2.61M |
| 2026-08-11 | $7.77 | +1.44% | $7.60 | $7.98 | $7.56 | 1.28M |
| 2026-08-10 | $7.66 | +1.06% | $7.51 | $7.73 | $7.45 | 1.78M |
| 2026-08-07 | $7.58 | 0.00% | $7.67 | $7.76 | $7.44 | 1.83M |
| 2026-08-06 | $7.58 | +2.57% | $7.25 | $7.63 | $7.18 | 2.82M |
| 2026-08-05 | $7.39 | +1.93% | $7.29 | $7.65 | $7.15 | 2.73M |
| 2026-08-04 | $7.25 | +6.30% | $6.70 | $7.33 | $6.64 | 2.32M |
| 2026-08-03 | $6.82 | -1.02% | $7.20 | $7.20 | $6.77 | 2.31M |
| 2026-07-31 | $6.89 | -2.41% | $6.75 | $7.17 | $6.54 | 4.45M |
| 2026-07-30 | $7.06 | +3.82% | $6.70 | $7.13 | $6.41 | 3.12M |
| 2026-07-29 | $6.80 | +10.75% | $6.08 | $6.89 | $6.08 | 3.96M |
| 2026-07-28 | $6.14 | -0.16% | $6.19 | $6.29 | $6.07 | 1.53M |
| 2026-07-27 | $6.15 | +8.08% | $5.89 | $6.19 | $5.81 | 1.60M |
| 2026-07-24 | $5.69 | +1.43% | $5.72 | $5.82 | $5.60 | 983.30K |
| 2026-07-23 | $5.61 | +0.18% | $5.49 | $5.62 | $5.42 | 1.46M |
| 2026-07-22 | $5.60 | -4.44% | $5.91 | $5.96 | $5.57 | 1.78M |
| 2026-07-21 | $5.86 | +2.27% | $5.63 | $5.89 | $5.62 | 1.25M |
| 2026-07-20 | $5.73 | -1.04% | $5.74 | $5.81 | $5.59 | 1.24M |
| 2026-07-17 | $5.79 | -0.17% | $5.65 | $5.93 | $5.65 | 1.65M |
| 2026-07-16 | $5.80 | +1.05% | $5.78 | $5.94 | $5.74 | 1.09M |
| 2026-07-15 | $5.74 | -1.54% | $5.96 | $6.02 | $5.71 | 952.40K |
| 2026-07-14 | $5.83 | -1.35% | $5.66 | $5.94 | $5.61 | 1.24M |
| 2026-07-13 | $5.91 | +0.68% | $5.86 | $6.06 | $5.83 | 1.12M |
| 2026-07-10 | $5.87 | -0.84% | $6.08 | $6.15 | $5.77 | 1.26M |
| 2026-07-09 | $5.92 | +1.02% | $5.61 | $6.00 | $5.52 | 1.26M |
| 2026-07-08 | $5.86 | -0.68% | $5.78 | $5.90 | $5.69 | 2.03M |
| 2026-07-07 | $5.90 | -0.34% | $6.04 | $6.20 | $5.89 | 2.21M |
| 2026-07-06 | $5.92 | -2.79% | $6.16 | $6.16 | $5.87 | 1.57M |
| 2026-07-02 | $6.09 | -2.40% | $6.29 | $6.61 | $6.08 | 2.00M |
| 2026-07-01 | $6.24 | +9.86% | $5.76 | $6.42 | $5.76 | 3.01M |
| 2026-06-30 | $5.68 | +4.41% | $5.63 | $5.80 | $5.38 | 3.52M |
| 2026-06-29 | $5.44 | -0.55% | $5.59 | $5.74 | $5.34 | 12.78M |
| 2026-06-26 | $5.47 | +4.99% | $5.17 | $5.52 | $5.14 | 5.75M |
| 2026-06-25 | $5.21 | -3.70% | $5.36 | $5.43 | $5.11 | 2.68M |
| 2026-06-24 | $5.41 | -0.18% | $5.41 | $5.54 | $5.31 | 2.36M |
| 2026-06-23 | $5.42 | -1.09% | $5.47 | $5.65 | $5.37 | 2.11M |
| 2026-06-22 | $5.48 | -3.18% | $5.55 | $5.71 | $5.19 | 2.86M |
| 2026-06-18 | $5.66 | -6.60% | $6.05 | $6.07 | $5.60 | 3.28M |
| 2026-06-17 | $6.06 | -4.87% | $6.28 | $6.62 | $6.00 | 2.25M |
| 2026-06-16 | $6.37 | +0.31% | $6.37 | $6.62 | $6.29 | 1.04M |
| 2026-06-15 | $6.35 | +0.47% | $6.43 | $6.59 | $6.29 | 1.07M |
| 2026-06-12 | $6.32 | -1.71% | $6.44 | $6.67 | $6.29 | 1.37M |
| 2026-06-11 | $6.43 | +4.89% | $6.09 | $6.62 | $6.05 | 3.37M |
| 2026-06-10 | $6.13 | +0.66% | $6.03 | $6.25 | $5.85 | 1.54M |
| 2026-06-09 | $6.09 | -5.87% | $6.47 | $6.53 | $5.87 | 3.17M |
| 2026-06-08 | $6.47 | -1.22% | $6.56 | $6.66 | $6.38 | 1.45M |
| 2026-06-05 | $6.55 | -6.03% | $7.05 | $7.15 | $6.39 | 2.92M |
| 2026-06-04 | $6.97 | -0.99% | $7.10 | $7.20 | $6.91 | 1.10M |
| 2026-06-03 | $7.04 | -6.13% | $7.39 | $7.49 | $6.99 | 1.69M |
| 2026-06-02 | $7.50 | -4.58% | $7.53 | $7.65 | $7.34 | 2.25M |
| 2026-06-01 | $7.86 | +9.17% | $7.31 | $8.02 | $7.15 | 2.96M |
| 2026-05-29 | $7.20 | -2.31% | $7.15 | $7.39 | $7.01 | 2.55M |
| 2026-05-28 | $7.37 | +4.69% | $6.97 | $7.45 | $6.86 | 2.39M |
| 2026-05-27 | $7.04 | +0.57% | $7.02 | $7.40 | $6.97 | 1.75M |