Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grid Dynamics Holdings Inc (NQ: GDYN )

10.23 -0.29 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.16 13.16 12.67 13.00 147,900 -0.07(-0.54%)
Jan 28, 2021 13.06 13.18 12.95 13.07 80,657 +0.07(+0.54%)
Jan 27, 2021 12.92 13.21 12.61 13.00 234,981 -0.23(-1.74%)
Jan 26, 2021 13.56 13.86 13.11 13.23 81,232 -0.23(-1.71%)
Jan 25, 2021 13.37 13.50 13.05 13.46 89,574 +0.18(+1.36%)
Jan 22, 2021 12.69 13.34 12.65 13.28 89,300 +0.46(+3.59%)
Jan 21, 2021 12.90 12.94 12.66 12.82 50,702 -0.10(-0.77%)
Jan 20, 2021 12.79 13.07 12.76 12.92 75,208 +0.10(+0.78%)
Jan 19, 2021 12.71 12.94 12.49 12.82 137,572 +0.17(+1.34%)
Jan 15, 2021 12.63 12.82 12.48 12.65 110,800 -0.10(-0.78%)
Jan 14, 2021 12.55 12.92 12.48 12.75 68,346 +0.18(+1.43%)
Jan 13, 2021 12.45 12.64 12.45 12.57 99,185 +0.04(+0.32%)
Jan 12, 2021 12.42 12.89 12.41 12.53 80,645 +0.17(+1.38%)
Jan 11, 2021 12.14 12.54 12.10 12.36 82,143 +0.04(+0.32%)
Jan 08, 2021 12.42 12.43 12.03 12.32 144,700 -0.02(-0.16%)
Jan 07, 2021 12.18 12.51 12.18 12.34 250,882 +0.09(+0.73%)
Jan 06, 2021 12.38 12.60 12.06 12.25 199,011 +0.03(+0.25%)
Jan 05, 2021 12.30 12.42 11.97 12.22 173,572 -0.11(-0.89%)
Jan 04, 2021 12.60 12.68 12.29 12.33 275,215 -0.27(-2.14%)
Dec 31, 2020 12.60 12.60 12.60 145,870 +0.24(+1.94%)
Dec 30, 2020 12.29 12.50 12.00 12.36 145,870 +0.32(+2.66%)
Dec 29, 2020 12.00 12.36 11.93 12.04 205,931 +0.08(+0.67%)
Dec 28, 2020 12.50 12.73 11.86 11.96 181,238 -0.45(-3.63%)
Dec 24, 2020 12.40 12.94 12.33 12.41 196,400 +0.07(+0.57%)
Dec 23, 2020 12.24 12.47 12.20 12.34 126,164 +0.11(+0.90%)
Dec 22, 2020 11.82 12.61 11.81 12.23 220,525 +0.34(+2.86%)
Dec 21, 2020 11.85 12.08 11.66 11.89 438,429 +0.66(+5.88%)
Dec 18, 2020 11.52 11.71 11.17 11.23 909,700 -0.20(-1.75%)
Dec 17, 2020 11.78 11.96 11.36 11.43 157,057 -0.26(-2.22%)
Dec 16, 2020 11.50 11.90 11.28 11.69 388,170 +0.60(+5.41%)
Dec 15, 2020 11.20 11.69 10.99 11.09 90,878 -0.02(-0.18%)
Dec 14, 2020 11.53 11.66 10.98 11.11 116,358 -0.35(-3.05%)
Dec 11, 2020 11.65 11.86 11.37 11.46 143,200 -0.31(-2.63%)
Dec 10, 2020 11.70 11.99 11.42 11.77 178,425 -0.03(-0.25%)
Dec 09, 2020 11.59 11.98 11.23 11.80 266,490 +0.47(+4.15%)
Dec 08, 2020 10.99 11.35 10.90 11.33 140,274 +0.34(+3.09%)
Dec 07, 2020 10.91 11.23 10.82 10.99 377,373 +0.16(+1.48%)
Dec 04, 2020 10.71 10.96 10.57 10.83 185,500 +0.23(+2.17%)
Dec 03, 2020 10.59 10.89 10.47 10.60 123,886 -0.01(-0.09%)
Dec 02, 2020 10.40 11.31 10.32 10.61 165,804 +0.24(+2.31%)
Dec 01, 2020 10.86 10.90 10.23 10.37 204,286 -0.42(-3.89%)
Nov 30, 2020 10.21 10.87 10.09 10.79 616,875 +0.48(+4.66%)
Nov 27, 2020 9.920 10.40 9.800 10.31 525,600 +0.44(+4.46%)
Nov 25, 2020 9.690 10.08 9.510 9.870 103,700 +0.20(+2.07%)
Nov 24, 2020 9.990 10.18 9.620 9.670 192,955 -0.27(-2.72%)
Nov 23, 2020 9.640 10.24 9.557 9.940 282,735 +0.41(+4.30%)
Nov 20, 2020 9.460 9.770 9.200 9.530 356,100 -0.01(-0.10%)
Nov 19, 2020 9.680 9.680 9.150 9.540 142,883 +0.05(+0.53%)
Nov 18, 2020 8.840 9.800 8.840 9.490 778,089 +0.72(+8.21%)
Nov 17, 2020 8.670 9.150 8.650 8.770 284,495 +0.09(+1.04%)
Nov 16, 2020 8.630 8.870 8.350 8.680 80,986 +0.15(+1.76%)
Nov 13, 2020 8.550 8.780 8.410 8.530 49,700 +0.05(+0.59%)
Nov 12, 2020 8.400 8.750 8.350 8.480 86,631 -0.05(-0.59%)
Nov 11, 2020 8.890 9.070 8.500 8.530 234,345 -0.35(-3.94%)
Nov 10, 2020 8.840 9.693 8.650 8.880 272,953 +0.12(+1.37%)
Nov 09, 2020 9.000 9.590 8.750 8.760 274,975 +0.01(+0.11%)
Nov 06, 2020 9.000 9.000 8.450 8.750 370,100 +0.59(+7.23%)
Nov 05, 2020 7.880 8.240 7.880 8.160 213,649 +0.27(+3.42%)
Nov 04, 2020 7.800 7.995 7.760 7.890 51,846 -0.01(-0.13%)
Nov 03, 2020 8.000 8.025 7.870 7.900 143,822 +0.03(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.