Home

Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)

7.9600
+0.1100 (1.40%)
NASDAQ · Last Trade: Oct 23rd, 9:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.828.047.767.96878,9347.96
10/22/20258.038.097.837.85986,8157.85
10/21/20257.838.377.758.081,220,3358.08
10/20/20257.728.007.717.87697,3137.87
10/17/20257.587.747.547.59644,1247.59
10/16/20257.727.787.507.66803,7027.66
10/15/20257.887.927.727.74787,5847.74
10/14/20257.527.967.407.79765,6577.79
10/13/20257.777.777.527.69789,2047.69
10/10/20258.328.327.617.62968,9627.62
10/09/20258.248.358.178.26839,6358.26
10/08/20258.068.578.008.301,133,2688.30
10/07/20258.588.647.967.991,142,5447.99
10/06/20258.508.628.328.521,349,6268.52
10/03/20258.348.658.268.441,242,9518.44
10/02/20257.888.387.888.331,870,6518.33
10/01/20257.657.857.517.821,143,6397.82
9/30/20257.727.827.557.711,366,2087.71
9/29/20258.048.067.737.74975,3297.74
9/26/20258.018.297.957.991,390,1417.99
9/25/20258.038.077.838.001,132,9358.00
9/24/20258.168.187.958.151,231,4758.15
9/23/20258.128.227.927.991,508,8837.99
9/22/20257.888.337.808.111,620,3968.11
9/19/20257.838.087.517.534,300,3807.53
9/18/20257.687.797.617.77839,9817.77
9/17/20257.597.827.487.58816,9747.58
9/16/20257.597.667.467.61923,0127.61
9/15/20257.697.767.507.56963,3427.56
9/12/20257.787.787.557.58606,9397.58
9/11/20257.527.787.517.761,003,7457.76
9/10/20257.737.877.377.50965,1037.50
9/09/20257.837.907.647.78863,8317.78
9/08/20257.877.917.637.851,116,1767.85
9/05/20257.938.157.727.821,133,3027.82
9/04/20258.118.117.777.861,622,1077.86
9/03/20258.008.237.968.21999,4828.21
9/02/20258.198.197.798.011,148,5148.01
8/29/20258.078.328.038.291,723,1868.29
8/28/20258.138.197.938.071,422,3518.07
8/27/20257.978.197.948.071,019,5718.07
8/26/20257.928.027.878.001,444,6648.00
8/25/20258.108.117.907.951,132,2027.95
8/22/20258.038.297.998.101,915,0518.10
8/21/20257.658.047.468.01917,8038.01
8/20/20257.807.977.697.701,005,3027.70
8/19/20257.887.967.707.851,313,9327.85
8/18/20257.757.997.727.871,969,1337.87
8/15/20257.957.957.667.701,689,5507.70
8/14/20257.958.047.707.991,427,4727.99
8/13/20257.938.277.938.061,393,9748.06
8/12/20257.698.107.527.931,118,2647.93
8/11/20257.698.017.637.651,147,7107.65
8/08/20258.018.137.667.681,270,8007.68
8/07/20258.108.357.798.021,553,2518.02
8/06/20258.048.067.757.931,488,2377.93
8/05/20258.098.377.938.001,852,7638.00
8/04/20258.048.227.928.082,101,0148.08
8/01/20258.628.897.537.935,184,2087.93
7/31/20259.649.749.369.491,218,2739.49
7/30/20259.9210.079.629.70792,5059.70
7/29/202510.3210.439.909.91615,3669.91
7/28/202510.5010.6110.3110.32708,55310.32
7/25/202510.4010.5110.2610.461,000,34910.46
7/24/202510.7510.8310.3210.38861,96910.38