Grid Dynamics Holdings, Inc. (GDYN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

10.21

+0.01

(+0.10%)

At close: 04:00PM EDT

10.21

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	10.18	10.30	10.07	10.21	10.21	177,400
May 20, 2024	10.23	10.30	10.08	10.20	10.20	313,500
May 17, 2024	10.51	10.51	10.14	10.22	10.22	305,500
May 16, 2024	10.48	10.65	10.42	10.48	10.48	195,700
May 15, 2024	10.53	10.57	10.32	10.46	10.46	300,300
May 14, 2024	10.31	10.42	10.23	10.38	10.38	296,900
May 13, 2024	10.37	10.37	10.05	10.15	10.15	221,000
May 10, 2024	10.48	10.51	10.19	10.23	10.23	323,700
May 09, 2024	10.87	10.87	10.43	10.52	10.52	363,600
May 08, 2024	10.71	11.12	10.67	11.00	11.00	222,800
May 07, 2024	10.62	10.91	10.49	10.87	10.87	357,000
May 06, 2024	10.07	10.69	10.07	10.62	10.62	518,200
May 03, 2024	10.00	10.12	9.42	10.07	10.07	556,400
May 02, 2024	9.94	10.23	9.76	9.84	9.84	526,000
May 01, 2024	9.85	10.09	9.73	9.91	9.91	308,300
Apr 30, 2024	9.75	9.94	9.63	9.77	9.77	784,800
Apr 29, 2024	9.94	10.11	9.76	9.82	9.82	484,400
Apr 26, 2024	10.00	10.09	9.84	9.93	9.93	242,500
Apr 25, 2024	10.02	10.02	9.84	9.94	9.94	260,700
Apr 24, 2024	10.34	10.60	10.16	10.24	10.24	246,500
Apr 23, 2024	10.38	10.63	10.36	10.42	10.42	216,400
Apr 22, 2024	10.37	10.52	10.27	10.38	10.38	209,200
Apr 19, 2024	10.19	10.51	10.19	10.36	10.36	255,300
Apr 18, 2024	10.22	10.52	10.06	10.23	10.23	578,200
Apr 17, 2024	10.57	10.57	10.19	10.20	10.20	355,400
Apr 16, 2024	10.55	10.84	10.45	10.53	10.53	649,200
Apr 15, 2024	11.01	11.01	10.55	10.64	10.64	862,400
Apr 12, 2024	11.01	11.14	10.76	10.90	10.90	459,700
Apr 11, 2024	11.50	11.60	11.08	11.15	11.15	390,400
Apr 10, 2024	11.52	11.95	11.28	11.43	11.43	305,700
Apr 09, 2024	11.74	12.07	11.69	11.92	11.92	232,600
Apr 08, 2024	11.77	12.03	11.62	11.75	11.75	189,000
Apr 05, 2024	11.65	11.82	11.45	11.68	11.68	301,500
Apr 04, 2024	12.36	12.36	11.64	11.65	11.65	227,200
Apr 03, 2024	11.69	12.25	11.65	12.18	12.18	411,000
Apr 02, 2024	11.74	11.90	11.63	11.83	11.83	354,400
Apr 01, 2024	12.33	12.33	11.90	11.94	11.94	244,500
Mar 28, 2024	12.27	12.49	12.19	12.29	12.29	204,600
Mar 27, 2024	11.89	12.29	11.83	12.24	12.24	328,600
Mar 26, 2024	12.46	12.51	11.64	11.71	11.71	597,100
Mar 25, 2024	12.25	12.51	12.15	12.37	12.37	310,700
Mar 22, 2024	12.99	12.99	12.17	12.21	12.21	288,700
Mar 21, 2024	12.92	13.13	12.80	12.95	12.95	266,000
Mar 20, 2024	12.72	13.15	12.52	13.00	13.00	194,500
Mar 19, 2024	12.60	12.95	12.54	12.85	12.85	185,500
Mar 18, 2024	12.58	12.99	12.58	12.69	12.69	295,100
Mar 15, 2024	12.25	12.68	12.25	12.57	12.57	400,500
Mar 14, 2024	12.52	12.52	12.10	12.30	12.30	247,200
Mar 13, 2024	12.50	12.83	12.42	12.54	12.54	184,500
Mar 12, 2024	12.48	12.53	12.21	12.50	12.50	203,800
Mar 11, 2024	12.72	13.00	12.38	12.41	12.41	214,700
Mar 08, 2024	12.58	12.93	12.58	12.82	12.82	269,800
Mar 07, 2024	12.47	12.65	12.39	12.43	12.43	337,000
Mar 06, 2024	12.69	12.69	12.28	12.28	12.28	183,200
Mar 05, 2024	12.98	12.98	12.42	12.52	12.52	174,900
Mar 04, 2024	13.27	13.59	13.04	13.10	13.10	311,300
Mar 01, 2024	13.49	13.49	13.09	13.18	13.18	265,500
Feb 29, 2024	14.21	14.30	13.39	13.49	13.49	847,800
Feb 28, 2024	13.63	13.96	13.59	13.96	13.96	234,700
Feb 27, 2024	14.05	14.09	13.76	13.85	13.85	217,900
Feb 26, 2024	14.03	14.56	13.86	13.86	13.86	284,400
Feb 23, 2024	13.05	14.70	12.50	14.17	14.17	504,500
Feb 22, 2024	13.50	13.87	13.50	13.73	13.73	336,800
Feb 21, 2024	13.47	13.54	13.29	13.49	13.49	213,400
Feb 20, 2024	13.79	13.79	13.45	13.54	13.54	221,500
Feb 16, 2024	13.97	14.20	13.71	14.04	14.04	261,600
Feb 15, 2024	13.68	14.18	13.43	14.09	14.09	336,600
Feb 14, 2024	13.12	13.53	13.12	13.47	13.47	190,100
Feb 13, 2024	13.54	13.61	12.90	12.90	12.90	535,000
Feb 12, 2024	14.11	14.30	14.04	14.15	14.15	214,900
Feb 09, 2024	14.03	14.16	13.84	14.05	14.05	323,400
Feb 08, 2024	14.00	14.15	13.81	13.96	13.96	407,700
Feb 07, 2024	14.01	14.18	13.64	13.95	13.95	369,300
Feb 06, 2024	13.38	13.67	13.29	13.65	13.65	196,500
Feb 05, 2024	13.26	13.42	13.19	13.35	13.35	226,400
Feb 02, 2024	13.19	13.53	12.99	13.40	13.40	285,500
Feb 01, 2024	13.08	13.50	13.03	13.35	13.35	233,000
Jan 31, 2024	13.18	13.45	13.02	13.05	13.05	348,300
Jan 30, 2024	13.20	13.22	12.99	13.19	13.19	144,600
Jan 29, 2024	12.84	13.35	12.84	13.33	13.33	258,300
Jan 26, 2024	12.89	13.12	12.56	12.88	12.88	271,100
Jan 25, 2024	13.06	13.06	12.69	12.76	12.76	389,200
Jan 24, 2024	13.19	13.19	12.76	12.79	12.79	336,100
Jan 23, 2024	13.08	13.16	12.95	13.06	13.06	230,600
Jan 22, 2024	12.72	13.00	12.62	12.92	12.92	428,500
Jan 19, 2024	12.70	12.84	12.48	12.61	12.61	371,900
Jan 18, 2024	12.79	12.98	12.52	12.74	12.74	177,600
Jan 17, 2024	12.69	12.82	12.51	12.69	12.69	327,200
Jan 16, 2024	12.75	12.75	12.42	12.59	12.59	228,700
Jan 12, 2024	13.18	13.48	12.96	12.97	12.97	209,600
Jan 11, 2024	13.04	13.20	12.77	12.95	12.95	187,900
Jan 10, 2024	13.18	13.34	12.77	13.05	13.05	233,100
Jan 09, 2024	12.71	13.32	12.67	13.24	13.24	224,300
Jan 08, 2024	12.52	12.99	12.39	12.97	12.97	172,200
Jan 05, 2024	12.48	12.78	12.40	12.42	12.42	269,800
Jan 04, 2024	12.52	12.81	12.43	12.64	12.64	179,000
Jan 03, 2024	12.92	13.00	12.42	12.46	12.46	253,800
Jan 02, 2024	13.25	13.35	12.93	13.11	13.11	247,600
Dec 29, 2023	13.67	13.68	13.28	13.33	13.33	200,600
Dec 28, 2023	13.91	14.24	13.63	13.69	13.69	371,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0002(-0.03%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,549.58-1,116.70(-1.16%)

Grid Dynamics Holdings, Inc. (GDYN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0002(-0.03%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,549.58
-1,116.70(-1.16%)