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

Grid Dynamics Holdings Inc (NQ: GDYN )

10.05 -0.18 (-1.76%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 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 (%)
Nov 30, 2023 13.30 13.30 12.58 12.68 303,167 -0.46(-3.50%)
Nov 29, 2023 13.00 13.22 12.92 13.14 333,477 +0.35(+2.74%)
Nov 28, 2023 12.64 12.90 12.54 12.79 188,972 +0.11(+0.87%)
Nov 27, 2023 12.67 12.86 12.55 12.68 199,750 -0.08(-0.63%)
Nov 24, 2023 12.59 12.93 12.59 12.76 119,977 +0.09(+0.71%)
Nov 22, 2023 11.97 12.68 11.94 12.67 488,688 +0.88(+7.46%)
Nov 21, 2023 12.09 12.18 11.75 11.79 183,214 -0.36(-2.96%)
Nov 20, 2023 12.20 12.54 12.07 12.15 602,035 -0.05(-0.41%)
Nov 17, 2023 12.28 12.42 12.03 12.20 437,417 +0.09(+0.74%)
Nov 16, 2023 11.72 12.15 11.63 12.11 359,522 +0.29(+2.45%)
Nov 15, 2023 11.79 12.29 11.72 11.82 336,828 -0.03(-0.25%)
Nov 14, 2023 11.55 11.85 11.26 11.85 464,297 +0.83(+7.53%)
Nov 13, 2023 10.89 11.04 10.89 11.02 273,813 +0.07(+0.64%)
Nov 10, 2023 11.12 11.13 10.92 10.95 234,317 -0.10(-0.90%)
Nov 09, 2023 11.61 11.61 11.02 11.05 217,387 -0.44(-3.83%)
Nov 08, 2023 11.61 11.62 11.27 11.49 241,925 -0.12(-1.03%)
Nov 07, 2023 11.57 11.97 11.55 11.61 304,943 +0.01(+0.09%)
Nov 06, 2023 11.91 12.06 11.53 11.60 278,951 -0.31(-2.60%)
Nov 03, 2023 11.49 12.43 11.38 11.91 554,090 +1.01(+9.27%)
Nov 02, 2023 10.48 10.94 10.21 10.90 461,087 +0.68(+6.65%)
Nov 01, 2023 10.10 10.24 10.09 10.22 252,536 +0.08(+0.79%)
Oct 31, 2023 10.10 10.27 10.02 10.14 303,224 +0.07(+0.70%)
Oct 30, 2023 10.22 10.22 9.930 10.07 270,162 +0.07(+0.70%)
Oct 27, 2023 10.25 10.30 9.920 10.00 178,515 -0.26(-2.53%)
Oct 26, 2023 10.21 10.56 10.21 10.26 238,678 +0.02(+0.20%)
Oct 25, 2023 10.63 10.72 10.20 10.24 279,190 -0.47(-4.39%)
Oct 24, 2023 10.73 10.92 10.47 10.71 302,925 +0.08(+0.75%)
Oct 23, 2023 11.00 11.00 10.57 10.63 334,942 -0.44(-3.97%)
Oct 20, 2023 11.55 11.55 11.06 11.07 271,456 -0.48(-4.16%)
Oct 19, 2023 11.99 12.13 11.51 11.55 253,531 -0.45(-3.75%)
Oct 18, 2023 11.97 12.21 11.80 12.00 325,241 -0.09(-0.74%)
Oct 17, 2023 11.75 12.28 11.75 12.09 481,733 +0.27(+2.28%)
Oct 16, 2023 11.87 12.00 11.70 11.82 372,026 +0.03(+0.21%)
Oct 13, 2023 12.20 12.20 11.63 11.79 192,879 -0.38(-3.16%)
Oct 12, 2023 13.56 13.56 12.08 12.18 410,755 -1.35(-9.98%)
Oct 11, 2023 13.31 13.54 13.26 13.53 474,931 +0.25(+1.88%)
Oct 10, 2023 12.88 13.36 12.88 13.28 423,063 +0.41(+3.19%)
Oct 09, 2023 12.50 12.97 12.49 12.87 376,418 +0.24(+1.90%)
Oct 06, 2023 11.74 12.68 11.65 12.63 478,710 +0.85(+7.22%)
Oct 05, 2023 11.94 11.94 11.66 11.78 331,065 -0.14(-1.17%)
Oct 04, 2023 11.66 11.97 11.63 11.92 257,970 +0.28(+2.41%)
Oct 03, 2023 11.97 12.08 11.58 11.64 265,959 -0.39(-3.24%)
Oct 02, 2023 12.10 12.17 11.86 12.03 293,597 -0.15(-1.23%)
Sep 29, 2023 11.91 12.24 11.87 12.18 262,851 +0.38(+3.22%)
Sep 28, 2023 11.72 11.92 11.49 11.80 213,279 +0.03(+0.25%)
Sep 27, 2023 11.84 11.95 11.64 11.77 213,152 +0.03(+0.26%)
Sep 26, 2023 12.09 12.22 11.68 11.74 423,120 -0.38(-3.14%)
Sep 25, 2023 11.86 12.17 12.07 12.12 246,129 +0.18(+1.51%)
Sep 22, 2023 11.66 12.07 11.59 11.94 277,377 +0.26(+2.23%)
Sep 21, 2023 11.85 11.90 11.55 11.68 228,120 -0.28(-2.34%)
Sep 20, 2023 12.08 12.30 11.95 11.96 225,901 -0.07(-0.58%)
Sep 19, 2023 11.77 12.12 11.52 12.03 401,808 +0.24(+2.04%)
Sep 18, 2023 12.20 12.21 11.78 11.79 373,840 -0.47(-3.83%)
Sep 15, 2023 11.95 12.39 11.70 12.26 997,132 +0.29(+2.42%)
Sep 14, 2023 11.80 12.02 11.69 11.97 313,400 +0.28(+2.40%)
Sep 13, 2023 11.95 11.95 11.54 11.69 295,329 -0.28(-2.34%)
Sep 12, 2023 11.74 12.18 11.74 11.97 286,175 +0.11(+0.93%)
Sep 11, 2023 11.66 11.95 11.66 11.86 260,443 +0.02(+0.17%)
Sep 08, 2023 12.25 12.35 11.76 11.84 353,461 -0.13(-1.09%)
Sep 07, 2023 11.80 12.05 11.65 11.97 269,797 +0.13(+1.10%)
Sep 06, 2023 11.98 12.13 11.59 11.84 368,023 -0.10(-0.84%)
Sep 05, 2023 11.69 12.13 11.68 11.94 475,731 +0.15(+1.27%)
Sep 01, 2023 11.71 11.86 11.64 11.79 317,901 +0.16(+1.38%)
Aug 31, 2023 11.94 12.08 11.62 11.63 386,513 -0.31(-2.60%)
Aug 30, 2023 11.36 11.96 11.36 11.94 343,660 +0.53(+4.65%)
Aug 29, 2023 11.27 11.43 11.14 11.41 356,240 +0.14(+1.24%)
Aug 28, 2023 11.38 11.44 11.22 11.27 170,164 -0.07(-0.62%)
Aug 25, 2023 11.01 11.41 11.01 11.34 172,735 +0.34(+3.09%)
Aug 24, 2023 11.30 11.35 11.00 11.00 235,238 -0.34(-3.00%)
Aug 23, 2023 11.31 11.56 11.18 11.34 230,745 +0.01(+0.09%)
Aug 22, 2023 10.86 11.44 10.84 11.33 357,701 +0.67(+6.29%)
Aug 21, 2023 10.58 10.71 10.43 10.66 186,380 +0.07(+0.66%)
Aug 18, 2023 10.73 10.89 10.50 10.59 329,455 -0.27(-2.49%)
Aug 17, 2023 11.05 11.05 10.81 10.86 265,126 -0.21(-1.90%)
Aug 16, 2023 11.11 11.23 10.81 11.07 264,365 -0.07(-0.63%)
Aug 15, 2023 11.35 11.48 11.12 11.14 473,960 -0.32(-2.79%)
Aug 14, 2023 11.16 11.59 11.08 11.46 438,168 +0.19(+1.69%)
Aug 11, 2023 10.95 11.33 10.89 11.27 486,550 +0.22(+1.99%)
Aug 10, 2023 11.05 11.47 11.03 11.05 455,056 +0.00(+0.00%)
Aug 09, 2023 10.97 11.19 10.73 11.05 588,346 +0.02(+0.18%)
Aug 08, 2023 10.83 11.20 10.73 11.03 598,329 -0.01(-0.09%)
Aug 07, 2023 11.30 11.39 10.86 11.04 729,263 -0.28(-2.47%)
Aug 04, 2023 10.17 11.39 10.17 11.32 935,911 +1.44(+14.57%)
Aug 03, 2023 9.780 9.965 9.510 9.880 405,727 +0.20(+2.07%)
Aug 02, 2023 9.940 9.940 9.470 9.680 451,917 -0.38(-3.78%)
Aug 01, 2023 10.30 10.38 9.940 10.06 393,246 -0.36(-3.45%)
Jul 31, 2023 10.27 10.52 10.27 10.42 445,225 +0.20(+1.96%)
Jul 28, 2023 10.26 10.40 10.14 10.22 485,293 +0.10(+0.99%)
Jul 27, 2023 10.65 10.65 10.09 10.12 302,694 -0.40(-3.80%)
Jul 26, 2023 10.31 10.54 10.31 10.52 314,140 +0.12(+1.15%)
Jul 25, 2023 10.31 10.49 10.27 10.40 238,178 +0.07(+0.68%)
Jul 24, 2023 10.47 10.60 10.24 10.33 231,188 -0.15(-1.43%)
Jul 21, 2023 10.70 10.74 10.46 10.48 268,031 -0.09(-0.85%)
Jul 20, 2023 10.83 10.83 10.47 10.57 366,521 -0.42(-3.82%)
Jul 19, 2023 11.19 11.28 10.90 10.99 314,959 -0.14(-1.26%)
Jul 18, 2023 11.09 11.48 10.98 11.13 394,207 +0.04(+0.36%)
Jul 17, 2023 10.57 11.11 10.35 11.09 523,386 +0.45(+4.23%)
Jul 14, 2023 10.80 10.83 10.09 10.64 495,309 -0.15(-1.39%)
Jul 13, 2023 10.73 10.98 10.73 10.79 386,954 +0.18(+1.70%)
Jul 12, 2023 10.46 10.79 10.39 10.61 633,347 +0.30(+2.91%)
Jul 11, 2023 10.24 10.47 10.10 10.31 259,414 +0.12(+1.18%)
Jul 10, 2023 9.960 10.21 9.840 10.19 844,027 +0.20(+2.00%)
Jul 07, 2023 9.780 10.08 9.640 9.990 399,037 +0.20(+2.04%)
Jul 06, 2023 9.450 9.850 9.380 9.790 555,119 +0.19(+1.98%)
Jul 05, 2023 9.080 9.640 9.000 9.600 972,322 +0.52(+5.73%)
Jul 03, 2023 9.230 9.370 9.060 9.080 408,560 -0.17(-1.84%)
Jun 30, 2023 9.390 9.500 9.240 9.250 413,183 +0.00(+0.00%)
Jun 29, 2023 8.810 9.290 8.810 9.250 1,630,988 +0.38(+4.28%)
Jun 28, 2023 8.980 9.290 8.755 8.870 627,433 -0.16(-1.77%)
Jun 27, 2023 9.000 9.110 8.910 9.030 351,326 +0.05(+0.56%)
Jun 26, 2023 8.820 9.180 8.820 8.980 524,010 +0.15(+1.70%)
Jun 23, 2023 9.130 9.370 8.790 8.830 1,767,301 -0.49(-5.26%)
Jun 22, 2023 9.220 9.430 9.110 9.320 364,733 +0.00(+0.00%)
Jun 21, 2023 9.560 9.752 9.310 9.320 458,599 -0.30(-3.12%)
Jun 20, 2023 9.630 9.800 9.120 9.620 454,888 -0.28(-2.83%)
Jun 16, 2023 10.02 10.02 9.800 9.900 610,593 +0.01(+0.10%)
Jun 15, 2023 9.720 10.00 9.540 9.890 456,532 +1.30(+15.13%)
May 08, 2023 9.050 9.120 8.330 8.590 1,152,817 -0.45(-4.93%)
May 05, 2023 8.710 9.910 8.000 9.035 2,408,738 -2.27(-20.04%)
May 04, 2023 11.33 11.62 11.17 11.30 267,386 -0.08(-0.70%)
May 03, 2023 11.26 11.68 11.23 11.38 254,109 +0.16(+1.43%)
May 02, 2023 11.44 11.45 11.13 11.22 226,175 -0.19(-1.67%)
May 01, 2023 10.87 11.51 10.82 11.41 288,464 +0.54(+4.97%)
Apr 28, 2023 10.88 11.10 10.82 10.87 258,145 +0.00(+0.00%)
Apr 27, 2023 11.22 11.34 10.79 10.87 298,664 -0.27(-2.42%)
Apr 26, 2023 11.22 11.47 11.13 11.14 179,161 -0.02(-0.18%)
Apr 25, 2023 11.29 11.57 11.13 11.16 194,108 -0.26(-2.28%)
Apr 24, 2023 11.73 11.78 11.15 11.42 211,528 -0.18(-1.55%)
Apr 21, 2023 11.87 12.00 11.50 11.60 345,428 -0.28(-2.36%)
Apr 20, 2023 11.50 11.97 11.43 11.88 282,136 +0.23(+1.97%)
Apr 19, 2023 12.72 12.75 11.59 11.65 386,505 -1.23(-9.55%)
Apr 18, 2023 12.65 13.15 12.60 12.88 386,380 +0.28(+2.22%)
Apr 17, 2023 12.31 12.66 12.23 12.60 545,592 +0.19(+1.53%)
Apr 14, 2023 12.11 12.45 12.07 12.41 389,880 +0.31(+2.56%)
Apr 13, 2023 11.80 12.18 11.73 12.10 287,917 +0.20(+1.68%)
Apr 12, 2023 11.95 12.25 11.82 11.90 546,169 +0.17(+1.45%)
Apr 11, 2023 11.97 12.39 11.67 11.73 484,380 -0.15(-1.26%)
Apr 10, 2023 11.34 12.04 11.34 11.88 375,614 +0.41(+3.57%)
Apr 06, 2023 11.20 11.58 11.20 11.47 226,082 +0.21(+1.87%)
Apr 05, 2023 11.27 11.30 11.05 11.26 254,087 -0.17(-1.49%)
Apr 04, 2023 11.58 11.86 11.32 11.43 352,009 -0.13(-1.12%)
Apr 03, 2023 11.35 11.61 11.23 11.56 318,824 +0.10(+0.87%)
Mar 31, 2023 11.12 11.46 10.97 11.46 557,289 +0.40(+3.62%)
Mar 30, 2023 11.00 11.12 10.85 11.06 205,714 +0.16(+1.47%)
Mar 29, 2023 10.96 11.06 10.75 10.90 204,915 +0.05(+0.46%)
Mar 28, 2023 10.93 10.98 10.73 10.85 219,544 -0.17(-1.54%)
Mar 27, 2023 10.82 11.10 10.67 11.02 296,019 +0.32(+2.99%)
Mar 24, 2023 10.79 10.92 10.65 10.70 375,334 -0.24(-2.19%)
Mar 23, 2023 10.67 10.99 10.49 10.94 411,751 +0.43(+4.09%)
Mar 22, 2023 10.72 10.92 10.50 10.51 511,824 -0.21(-1.96%)
Mar 21, 2023 10.31 10.82 10.29 10.72 344,210 +0.60(+5.93%)
Mar 20, 2023 10.08 10.16 9.860 10.12 321,217 +0.10(+1.00%)
Mar 17, 2023 10.18 10.33 9.810 10.02 696,575 -0.25(-2.43%)
Mar 16, 2023 9.900 10.29 9.740 10.27 274,000 +0.24(+2.39%)
Mar 15, 2023 9.930 10.04 9.550 10.03 384,534 -0.08(-0.79%)
Mar 14, 2023 10.23 10.45 10.04 10.11 319,756 +0.19(+1.92%)
Mar 13, 2023 10.01 10.17 9.740 9.920 363,304 -0.28(-2.75%)
Mar 10, 2023 10.87 10.87 10.02 10.20 453,587 -0.78(-7.10%)
Mar 09, 2023 11.57 11.57 10.92 10.98 569,559 -0.64(-5.51%)
Mar 08, 2023 11.89 11.90 11.48 11.62 301,011 -0.29(-2.43%)
Mar 07, 2023 12.25 12.33 11.68 11.91 500,159 -0.26(-2.14%)
Mar 06, 2023 12.01 12.25 11.87 12.17 209,157 +0.18(+1.50%)
Mar 03, 2023 11.95 12.17 11.85 11.99 162,086 +0.10(+0.84%)
Mar 02, 2023 11.76 12.01 11.61 11.89 221,064 +0.05(+0.42%)
Mar 01, 2023 11.84 11.90 11.59 11.84 253,350 +0.19(+1.63%)
Feb 28, 2023 12.06 12.21 11.64 11.65 508,096 -0.49(-4.04%)
Feb 27, 2023 12.44 12.69 12.05 12.14 342,048 -0.20(-1.62%)
Feb 24, 2023 13.50 13.50 12.20 12.34 541,905 +0.23(+1.90%)
Feb 23, 2023 12.15 12.17 11.82 12.11 437,663 +0.24(+2.02%)
Feb 22, 2023 12.20 12.21 11.70 11.87 487,161 -0.10(-0.84%)
Feb 21, 2023 12.30 12.39 11.81 11.97 793,828 -0.49(-3.93%)
Feb 17, 2023 12.68 12.87 12.03 12.46 565,093 -0.25(-1.97%)
Feb 16, 2023 12.75 12.90 11.79 12.71 571,402 -0.43(-3.27%)
Feb 15, 2023 12.79 13.17 12.67 13.14 404,029 +0.21(+1.62%)
Feb 14, 2023 12.96 13.21 12.64 12.93 543,400 -0.09(-0.69%)
Feb 13, 2023 12.71 13.21 12.61 13.02 480,301 +0.17(+1.32%)
Feb 10, 2023 12.58 12.88 12.45 12.85 286,238 +0.12(+0.94%)
Feb 09, 2023 13.57 13.59 12.62 12.73 226,703 -0.52(-3.92%)
Feb 08, 2023 13.05 13.43 12.90 13.25 338,363 -0.01(-0.08%)
Feb 07, 2023 12.76 13.30 12.53 13.26 278,750 +0.45(+3.51%)
Feb 06, 2023 13.09 13.09 12.59 12.81 237,978 -0.54(-4.04%)
Feb 03, 2023 13.50 14.10 13.09 13.35 402,002 -0.61(-4.37%)
Feb 02, 2023 13.63 14.16 13.63 13.96 360,707 +0.72(+5.44%)
Feb 01, 2023 12.70 13.41 12.62 13.24 413,718 +0.72(+5.75%)
Jan 31, 2023 12.50 12.67 11.89 12.52 442,654 +0.02(+0.16%)
Jan 30, 2023 12.12 12.61 12.00 12.50 384,033 +0.22(+1.79%)
Jan 27, 2023 12.12 12.50 12.01 12.28 173,970 +0.04(+0.33%)
Jan 26, 2023 11.85 12.29 11.79 12.24 255,357 +0.55(+4.70%)
Jan 25, 2023 11.69 11.93 11.44 11.69 309,150 -0.27(-2.26%)
Jan 24, 2023 12.84 12.99 11.88 11.96 362,588 -1.10(-8.42%)
Jan 23, 2023 12.35 13.13 12.19 13.06 369,845 +0.77(+6.27%)
Jan 20, 2023 12.14 12.39 11.83 12.29 311,093 +0.37(+3.10%)
Jan 19, 2023 12.06 12.08 11.59 11.92 267,695 -0.21(-1.73%)
Jan 18, 2023 12.49 12.68 12.09 12.13 361,552 -0.24(-1.94%)
Jan 17, 2023 11.71 12.64 11.54 12.37 574,605 +0.66(+5.64%)
Jan 13, 2023 11.60 11.82 11.46 11.71 272,170 +0.02(+0.17%)
Jan 12, 2023 10.70 11.71 10.55 11.69 524,478 +0.99(+9.25%)
Jan 11, 2023 10.86 10.91 10.62 10.70 307,327 -0.12(-1.11%)
Jan 10, 2023 10.96 11.08 10.64 10.82 314,711 -0.15(-1.37%)
Jan 09, 2023 10.87 11.33 10.72 10.97 879,884 +0.29(+2.72%)
Jan 06, 2023 10.80 11.06 10.44 10.68 738,559 -0.03(-0.28%)
Jan 05, 2023 11.42 11.42 10.62 10.71 475,214 -0.89(-7.67%)
Jan 04, 2023 11.37 11.70 10.87 11.60 350,963 +0.37(+3.29%)
Jan 03, 2023 11.48 11.88 11.11 11.23 348,224 +0.01(+0.09%)
Dec 30, 2022 11.16 11.39 11.02 11.22 243,300 -0.11(-0.97%)
Dec 29, 2022 11.02 11.36 10.91 11.33 276,556 +0.44(+4.04%)
Dec 28, 2022 10.99 11.39 10.71 10.89 406,785 -0.10(-0.91%)
Dec 27, 2022 10.55 11.02 10.31 10.99 431,278 +0.42(+3.97%)
Dec 23, 2022 10.95 10.95 10.44 10.57 300,433 -0.44(-4.00%)
Dec 22, 2022 10.63 11.02 10.53 11.01 392,877 +0.16(+1.47%)
Dec 21, 2022 10.56 11.09 10.49 10.85 433,126 +0.32(+3.04%)
Dec 20, 2022 10.30 10.57 10.13 10.53 646,726 +0.11(+1.06%)
Dec 19, 2022 10.89 10.89 10.30 10.42 692,254 -0.32(-2.98%)
Dec 16, 2022 11.12 11.26 10.56 10.74 1,484,726 -0.44(-3.94%)
Dec 15, 2022 11.63 11.69 11.07 11.18 884,860 -0.73(-6.13%)
Dec 14, 2022 12.17 12.28 11.82 11.91 480,614 -0.15(-1.24%)
Dec 13, 2022 11.87 12.23 11.68 12.06 720,105 +0.87(+7.77%)
Dec 12, 2022 11.28 11.48 11.08 11.19 415,620 -0.14(-1.24%)
Dec 09, 2022 11.53 11.82 11.21 11.33 357,369 -0.36(-3.08%)
Dec 08, 2022 11.49 11.85 11.35 11.69 387,083 +0.26(+2.27%)
Dec 07, 2022 11.70 12.00 11.37 11.43 437,615 -0.31(-2.64%)
Dec 06, 2022 11.81 11.81 11.46 11.74 507,414 -0.10(-0.84%)
Dec 05, 2022 12.03 12.13 11.64 11.84 407,374 -0.38(-3.11%)
Dec 02, 2022 12.15 12.29 11.85 12.22 517,224 -0.19(-1.53%)
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.