Grid Dynamics Holdings, Inc. (GDYN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 10.09 | 10.23 | 10.00 | 10.22 | 10.22 | 237,369 |
| 26 June 2024 | 10.03 | 10.18 | 9.94 | 10.07 | 10.07 | 240,200 |
| 25 June 2024 | 10.24 | 10.24 | 10.01 | 10.13 | 10.13 | 269,500 |
| 24 June 2024 | 10.19 | 10.38 | 10.13 | 10.26 | 10.26 | 391,800 |
| 21 June 2024 | 9.84 | 10.21 | 9.76 | 10.19 | 10.19 | 672,100 |
| 20 June 2024 | 9.55 | 10.19 | 9.53 | 9.90 | 9.90 | 379,000 |
| 18 June 2024 | 9.61 | 9.79 | 9.33 | 9.54 | 9.54 | 641,500 |
| 17 June 2024 | 9.40 | 9.67 | 9.11 | 9.63 | 9.63 | 478,300 |
| 14 June 2024 | 9.30 | 9.54 | 9.21 | 9.45 | 9.45 | 185,400 |
| 13 June 2024 | 9.79 | 9.82 | 9.33 | 9.43 | 9.43 | 247,700 |
| 12 June 2024 | 10.04 | 10.28 | 9.75 | 9.77 | 9.77 | 613,500 |
| 11 June 2024 | 9.71 | 9.84 | 9.54 | 9.77 | 9.77 | 280,200 |
| 10 June 2024 | 9.51 | 10.02 | 9.51 | 9.75 | 9.75 | 361,400 |
| 07 June 2024 | 9.53 | 9.71 | 9.46 | 9.53 | 9.53 | 195,700 |
| 06 June 2024 | 9.37 | 9.76 | 9.33 | 9.56 | 9.56 | 465,900 |
| 05 June 2024 | 9.19 | 9.49 | 9.15 | 9.42 | 9.42 | 469,600 |
| 04 June 2024 | 9.20 | 9.38 | 9.07 | 9.08 | 9.08 | 355,900 |
| 03 June 2024 | 9.67 | 9.67 | 9.22 | 9.29 | 9.29 | 320,400 |
| 31 May 2024 | 9.55 | 9.71 | 9.19 | 9.50 | 9.50 | 589,000 |
| 30 May 2024 | 9.93 | 9.93 | 9.53 | 9.60 | 9.60 | 315,900 |
| 29 May 2024 | 10.04 | 10.16 | 9.85 | 9.90 | 9.90 | 269,600 |
| 28 May 2024 | 10.34 | 10.42 | 10.14 | 10.20 | 10.20 | 283,400 |
| 24 May 2024 | 10.42 | 10.42 | 10.13 | 10.27 | 10.27 | 324,600 |
| 23 May 2024 | 10.15 | 10.35 | 10.06 | 10.17 | 10.17 | 638,000 |
| 22 May 2024 | 10.15 | 10.26 | 10.01 | 10.09 | 10.09 | 171,600 |
| 21 May 2024 | 10.18 | 10.30 | 10.07 | 10.21 | 10.21 | 177,400 |
| 20 May 2024 | 10.23 | 10.30 | 10.08 | 10.20 | 10.20 | 313,500 |
| 17 May 2024 | 10.51 | 10.51 | 10.14 | 10.22 | 10.22 | 305,500 |
| 16 May 2024 | 10.48 | 10.65 | 10.42 | 10.48 | 10.48 | 195,700 |
| 15 May 2024 | 10.53 | 10.57 | 10.32 | 10.46 | 10.46 | 300,300 |
| 14 May 2024 | 10.31 | 10.42 | 10.23 | 10.38 | 10.38 | 296,900 |
| 13 May 2024 | 10.37 | 10.37 | 10.05 | 10.15 | 10.15 | 221,000 |
| 10 May 2024 | 10.48 | 10.51 | 10.19 | 10.23 | 10.23 | 323,700 |
| 09 May 2024 | 10.87 | 10.87 | 10.43 | 10.52 | 10.52 | 363,600 |
| 08 May 2024 | 10.71 | 11.12 | 10.67 | 11.00 | 11.00 | 222,800 |
| 07 May 2024 | 10.62 | 10.91 | 10.49 | 10.87 | 10.87 | 357,000 |
| 06 May 2024 | 10.07 | 10.69 | 10.07 | 10.62 | 10.62 | 518,200 |
| 03 May 2024 | 10.00 | 10.12 | 9.42 | 10.07 | 10.07 | 556,400 |
| 02 May 2024 | 9.94 | 10.23 | 9.76 | 9.84 | 9.84 | 526,000 |
| 01 May 2024 | 9.85 | 10.09 | 9.73 | 9.91 | 9.91 | 308,300 |
| 30 Apr 2024 | 9.75 | 9.94 | 9.63 | 9.77 | 9.77 | 784,800 |
| 29 Apr 2024 | 9.94 | 10.11 | 9.76 | 9.82 | 9.82 | 484,400 |
| 26 Apr 2024 | 10.00 | 10.09 | 9.84 | 9.93 | 9.93 | 242,500 |
| 25 Apr 2024 | 10.02 | 10.02 | 9.84 | 9.94 | 9.94 | 260,700 |
| 24 Apr 2024 | 10.34 | 10.60 | 10.16 | 10.24 | 10.24 | 246,500 |
| 23 Apr 2024 | 10.38 | 10.63 | 10.36 | 10.42 | 10.42 | 216,400 |
| 22 Apr 2024 | 10.37 | 10.52 | 10.27 | 10.38 | 10.38 | 209,200 |
| 19 Apr 2024 | 10.19 | 10.51 | 10.19 | 10.36 | 10.36 | 255,300 |
| 18 Apr 2024 | 10.22 | 10.52 | 10.06 | 10.23 | 10.23 | 578,200 |
| 17 Apr 2024 | 10.57 | 10.57 | 10.19 | 10.20 | 10.20 | 355,400 |
| 16 Apr 2024 | 10.55 | 10.84 | 10.45 | 10.53 | 10.53 | 649,200 |
| 15 Apr 2024 | 11.01 | 11.01 | 10.55 | 10.64 | 10.64 | 862,400 |
| 12 Apr 2024 | 11.01 | 11.14 | 10.76 | 10.90 | 10.90 | 459,700 |
| 11 Apr 2024 | 11.50 | 11.60 | 11.08 | 11.15 | 11.15 | 390,400 |
| 10 Apr 2024 | 11.52 | 11.95 | 11.28 | 11.43 | 11.43 | 305,700 |
| 09 Apr 2024 | 11.74 | 12.07 | 11.69 | 11.92 | 11.92 | 232,600 |
| 08 Apr 2024 | 11.77 | 12.03 | 11.62 | 11.75 | 11.75 | 189,000 |
| 05 Apr 2024 | 11.65 | 11.82 | 11.45 | 11.68 | 11.68 | 301,500 |
| 04 Apr 2024 | 12.36 | 12.36 | 11.64 | 11.65 | 11.65 | 227,200 |
| 03 Apr 2024 | 11.69 | 12.25 | 11.65 | 12.18 | 12.18 | 411,000 |
| 02 Apr 2024 | 11.74 | 11.90 | 11.63 | 11.83 | 11.83 | 354,400 |
| 01 Apr 2024 | 12.33 | 12.33 | 11.90 | 11.94 | 11.94 | 244,500 |
| 28 Mar 2024 | 12.27 | 12.49 | 12.19 | 12.29 | 12.29 | 204,600 |
| 27 Mar 2024 | 11.89 | 12.29 | 11.83 | 12.24 | 12.24 | 328,600 |
| 26 Mar 2024 | 12.46 | 12.51 | 11.64 | 11.71 | 11.71 | 597,100 |
| 25 Mar 2024 | 12.25 | 12.51 | 12.15 | 12.37 | 12.37 | 310,700 |
| 22 Mar 2024 | 12.99 | 12.99 | 12.17 | 12.21 | 12.21 | 288,700 |
| 21 Mar 2024 | 12.92 | 13.13 | 12.80 | 12.95 | 12.95 | 266,000 |
| 20 Mar 2024 | 12.72 | 13.15 | 12.52 | 13.00 | 13.00 | 194,500 |
| 19 Mar 2024 | 12.60 | 12.95 | 12.54 | 12.85 | 12.85 | 185,500 |
| 18 Mar 2024 | 12.58 | 12.99 | 12.58 | 12.69 | 12.69 | 295,100 |
| 15 Mar 2024 | 12.25 | 12.68 | 12.25 | 12.57 | 12.57 | 400,500 |
| 14 Mar 2024 | 12.52 | 12.52 | 12.10 | 12.30 | 12.30 | 247,200 |
| 13 Mar 2024 | 12.50 | 12.83 | 12.42 | 12.54 | 12.54 | 184,500 |
| 12 Mar 2024 | 12.48 | 12.53 | 12.21 | 12.50 | 12.50 | 203,800 |
| 11 Mar 2024 | 12.72 | 13.00 | 12.38 | 12.41 | 12.41 | 214,700 |
| 08 Mar 2024 | 12.58 | 12.93 | 12.58 | 12.82 | 12.82 | 269,800 |
| 07 Mar 2024 | 12.47 | 12.65 | 12.39 | 12.43 | 12.43 | 337,000 |
| 06 Mar 2024 | 12.69 | 12.69 | 12.28 | 12.28 | 12.28 | 183,200 |
| 05 Mar 2024 | 12.98 | 12.98 | 12.42 | 12.52 | 12.52 | 174,900 |
| 04 Mar 2024 | 13.27 | 13.59 | 13.04 | 13.10 | 13.10 | 311,300 |
| 01 Mar 2024 | 13.49 | 13.49 | 13.09 | 13.18 | 13.18 | 265,500 |
| 29 Feb 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 13.49 | 847,800 |
| 28 Feb 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 13.96 | 234,700 |
| 27 Feb 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 13.85 | 217,900 |
| 26 Feb 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 13.86 | 284,400 |
| 23 Feb 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 14.17 | 504,500 |
| 22 Feb 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 13.73 | 336,800 |
| 21 Feb 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 13.49 | 213,400 |
| 20 Feb 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 13.54 | 221,500 |
| 16 Feb 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 14.04 | 261,600 |
| 15 Feb 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 14.09 | 336,600 |
| 14 Feb 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 13.47 | 190,100 |
| 13 Feb 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 12.90 | 535,000 |
| 12 Feb 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 14.15 | 214,900 |
| 09 Feb 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 14.05 | 323,400 |
| 08 Feb 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 13.96 | 407,700 |
| 07 Feb 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 13.95 | 369,300 |
| 06 Feb 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 13.65 | 196,500 |
| 05 Feb 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 13.35 | 226,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.