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

Grid Dynamics Holdings Inc (NQ: GDYN )

10.17 +0.08 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 02, 2020 7.850 7.900 7.745 7.870 53,162 +0.07(+0.90%)
Oct 30, 2020 7.770 8.090 7.610 7.800 71,500 -0.08(-1.02%)
Oct 29, 2020 7.970 8.190 7.760 7.880 89,774 -0.17(-2.11%)
Oct 28, 2020 8.260 8.880 7.990 8.050 238,860 -0.38(-4.51%)
Oct 27, 2020 8.490 8.665 8.290 8.430 94,243 -0.08(-0.94%)
Oct 26, 2020 8.540 8.745 8.400 8.510 138,310 -0.10(-1.16%)
Oct 23, 2020 8.630 8.730 8.520 8.610 40,500 +0.04(+0.47%)
Oct 22, 2020 8.630 8.755 8.500 8.570 66,065 +0.03(+0.35%)
Oct 21, 2020 8.520 8.645 8.460 8.540 80,973 +0.02(+0.23%)
Oct 20, 2020 8.630 8.812 8.430 8.520 40,222 +0.02(+0.24%)
Oct 19, 2020 8.550 8.790 8.360 8.500 55,121 +0.04(+0.47%)
Oct 16, 2020 8.350 8.635 8.350 8.460 397,800 +0.06(+0.71%)
Oct 15, 2020 8.720 8.720 8.280 8.400 201,250 -0.12(-1.41%)
Oct 14, 2020 8.710 8.873 8.470 8.520 148,522 -0.18(-2.07%)
Oct 13, 2020 8.480 8.910 7.900 8.700 144,285 +0.11(+1.28%)
Oct 12, 2020 8.500 8.880 8.160 8.590 299,224 +0.10(+1.18%)
Oct 09, 2020 8.020 8.500 8.000 8.490 1,263,700 +0.54(+6.79%)
Oct 08, 2020 8.020 8.360 7.870 7.950 441,904 -0.01(-0.13%)
Oct 07, 2020 8.160 8.290 7.910 7.960 279,426 -0.12(-1.49%)
Oct 06, 2020 8.400 8.400 7.960 8.080 647,198 -0.30(-3.64%)
Oct 05, 2020 8.270 8.490 8.010 8.385 165,403 +0.22(+2.76%)
Oct 02, 2020 8.000 8.475 7.958 8.160 74,400 +0.02(+0.25%)
Oct 01, 2020 7.800 8.250 7.690 8.140 310,566 +0.41(+5.30%)
Sep 30, 2020 7.470 7.800 7.460 7.730 92,073 +0.22(+2.93%)
Sep 29, 2020 7.210 7.540 7.010 7.510 134,706 +0.25(+3.44%)
Sep 28, 2020 7.570 7.570 7.170 7.260 543,663 +0.46(+6.76%)
Sep 25, 2020 6.700 6.910 6.600 6.800 188,700 +0.07(+1.04%)
Sep 24, 2020 6.750 7.015 6.700 6.730 97,254 -0.01(-0.15%)
Sep 23, 2020 7.170 7.430 6.650 6.740 210,967 -0.46(-6.39%)
Sep 22, 2020 7.250 7.535 7.170 7.200 143,975 -0.02(-0.28%)
Sep 21, 2020 7.580 7.590 7.220 7.220 136,179 -0.50(-6.48%)
Sep 18, 2020 7.630 7.855 7.350 7.720 279,200 +0.18(+2.39%)
Sep 17, 2020 7.700 7.945 7.400 7.540 164,241 -0.24(-3.08%)
Sep 16, 2020 7.760 7.960 7.720 7.780 98,935 +0.02(+0.26%)
Sep 15, 2020 7.570 7.890 7.490 7.760 53,743 +0.27(+3.60%)
Sep 14, 2020 7.430 7.630 7.350 7.490 112,284 +0.17(+2.32%)
Sep 11, 2020 7.510 7.710 7.290 7.320 303,300 -0.13(-1.74%)
Sep 10, 2020 7.550 7.570 7.380 7.450 396,871 -0.05(-0.67%)
Sep 09, 2020 7.580 7.600 7.435 7.500 195,035 +0.00(+0.00%)
Sep 08, 2020 7.590 7.650 7.300 7.500 244,463 +0.05(+0.67%)
Sep 04, 2020 7.610 7.655 7.220 7.450 96,900 -0.04(-0.53%)
Sep 03, 2020 7.670 7.760 7.370 7.490 174,723 -0.33(-4.22%)
Sep 02, 2020 7.460 7.840 7.410 7.820 386,967 +0.32(+4.27%)
Sep 01, 2020 7.370 7.765 7.250 7.500 172,640 +0.08(+1.08%)
Aug 31, 2020 7.870 8.100 7.410 7.420 92,597 -0.38(-4.87%)
Aug 28, 2020 7.800 7.990 7.630 7.800 80,900 +0.09(+1.17%)
Aug 27, 2020 7.570 7.775 7.520 7.710 53,258 +0.23(+3.07%)
Aug 26, 2020 7.510 7.810 7.440 7.480 142,218 -0.07(-0.93%)
Aug 25, 2020 7.680 7.735 7.380 7.550 198,661 -0.11(-1.44%)
Aug 24, 2020 8.100 8.100 7.470 7.660 121,806 -0.31(-3.89%)
Aug 21, 2020 7.890 8.100 7.732 7.970 363,800 +0.09(+1.14%)
Aug 20, 2020 7.670 7.880 7.570 7.880 190,278 +0.13(+1.68%)
Aug 19, 2020 7.610 7.940 7.550 7.750 293,970 +0.22(+2.92%)
Aug 18, 2020 7.740 7.750 7.270 7.530 103,792 -0.19(-2.46%)
Aug 17, 2020 7.380 7.730 7.350 7.720 206,271 +0.39(+5.32%)
Aug 14, 2020 7.230 7.659 7.054 7.330 85,400 +0.02(+0.27%)
Aug 13, 2020 7.580 7.580 6.990 7.310 426,930 -0.32(-4.19%)
Aug 12, 2020 7.590 7.730 7.510 7.630 144,399 +0.18(+2.42%)
Aug 11, 2020 7.420 7.690 7.350 7.450 174,883 +0.13(+1.78%)
Aug 10, 2020 7.200 7.675 6.781 7.320 212,939 +0.16(+2.23%)
Aug 07, 2020 7.010 7.470 7.010 7.160 210,100 +0.22(+3.17%)
Aug 06, 2020 6.840 7.090 6.770 6.940 72,345 +0.07(+1.02%)
Aug 05, 2020 7.000 7.000 6.800 6.870 62,846 +0.01(+0.15%)
Aug 04, 2020 6.820 7.090 6.650 6.860 90,179 +0.00(+0.00%)
Aug 03, 2020 6.680 6.950 6.590 6.860 77,350 +0.18(+2.69%)
Jul 31, 2020 6.720 6.725 6.540 6.680 49,400 -0.06(-0.89%)
Jul 30, 2020 6.740 6.900 6.450 6.740 53,234 -0.02(-0.30%)
Jul 29, 2020 6.530 6.767 6.500 6.760 44,988 +0.30(+4.64%)
Jul 28, 2020 6.500 6.640 6.360 6.460 87,765 -0.06(-0.92%)
Jul 27, 2020 6.400 6.660 6.400 6.520 62,186 +0.13(+2.03%)
Jul 24, 2020 6.430 6.685 6.330 6.390 86,000 -0.08(-1.24%)
Jul 23, 2020 6.780 7.188 6.400 6.470 122,979 -0.33(-4.85%)
Jul 22, 2020 6.820 7.080 6.600 6.800 263,017 -0.06(-0.87%)
Jul 21, 2020 6.970 7.220 6.800 6.860 100,889 -0.05(-0.72%)
Jul 20, 2020 6.910 7.110 6.890 6.910 83,411 -0.05(-0.72%)
Jul 17, 2020 6.760 7.100 6.630 6.960 124,400 +0.16(+2.35%)
Jul 16, 2020 6.820 7.020 6.660 6.800 168,863 -0.06(-0.87%)
Jul 15, 2020 6.610 7.190 6.610 6.860 186,130 +0.38(+5.86%)
Jul 14, 2020 6.530 6.660 6.360 6.480 214,133 -0.09(-1.37%)
Jul 13, 2020 6.700 6.980 6.510 6.570 259,771 -0.04(-0.61%)
Jul 10, 2020 6.710 6.860 6.450 6.610 89,700 -0.13(-1.93%)
Jul 09, 2020 6.910 6.910 6.520 6.740 167,034 -0.18(-2.60%)
Jul 08, 2020 7.060 7.200 6.680 6.920 122,454 -0.17(-2.40%)
Jul 07, 2020 7.390 7.630 7.040 7.090 120,119 -0.38(-5.09%)
Jul 06, 2020 7.740 7.935 7.410 7.470 216,831 -0.16(-2.10%)
Jul 02, 2020 7.840 8.100 7.560 7.630 219,000 -0.17(-2.18%)
Jul 01, 2020 6.890 8.040 6.840 7.800 548,290 +0.90(+13.04%)
Jun 30, 2020 6.390 6.920 6.300 6.900 524,260 +0.41(+6.32%)
Jun 29, 2020 6.430 6.660 6.370 6.490 460,556 +0.05(+0.78%)
Jun 26, 2020 6.960 7.230 6.300 6.440 3,323,300 -0.56(-8.00%)
Jun 25, 2020 7.880 7.880 6.990 7.000 437,196 -0.11(-1.55%)
Jun 24, 2020 7.450 7.705 6.930 7.110 238,408 -0.29(-3.92%)
Jun 23, 2020 7.220 7.750 7.200 7.400 731,634 +0.19(+2.64%)
Jun 22, 2020 8.070 8.510 7.110 7.210 1,222,411 -0.82(-10.21%)
Jun 19, 2020 8.530 8.645 8.030 8.030 1,508,300 -0.38(-4.52%)
Jun 18, 2020 8.460 8.690 8.355 8.410 1,125,650 -0.05(-0.59%)
Jun 17, 2020 8.410 8.700 8.240 8.460 1,602,047 +0.09(+1.08%)
Jun 16, 2020 8.510 8.890 8.250 8.370 1,721,619 +0.03(+0.36%)
Jun 15, 2020 8.500 9.100 8.165 8.340 430,470 -0.21(-2.46%)
Jun 12, 2020 8.500 8.785 8.000 8.550 123,800 +0.16(+1.91%)
Jun 11, 2020 8.750 9.035 8.020 8.390 115,908 -0.41(-4.66%)
Jun 10, 2020 8.990 9.060 8.750 8.800 300,577 -0.13(-1.46%)
Jun 09, 2020 8.800 9.170 8.365 8.930 376,920 -0.05(-0.56%)
Jun 08, 2020 9.060 9.280 8.870 8.980 307,510 -0.02(-0.22%)
Jun 05, 2020 9.090 9.090 8.570 9.000 170,100 +0.10(+1.12%)
Jun 04, 2020 8.810 8.950 8.472 8.900 145,511 +0.10(+1.14%)
Jun 03, 2020 8.800 8.910 8.360 8.800 111,632 -0.03(-0.34%)
Jun 02, 2020 8.350 9.025 8.280 8.830 97,720 +0.45(+5.37%)
Jun 01, 2020 8.040 8.470 7.780 8.380 107,742 +0.41(+5.14%)
May 29, 2020 8.060 8.240 7.740 7.970 72,500 -0.10(-1.24%)
May 28, 2020 8.110 8.400 7.830 8.070 69,361 -0.17(-2.06%)
May 27, 2020 8.453 8.525 8.050 8.240 176,463 -0.26(-3.06%)
May 26, 2020 8.960 9.000 8.010 8.500 202,849 -0.22(-2.52%)
May 22, 2020 8.630 8.830 8.500 8.720 109,100 +0.15(+1.75%)
May 21, 2020 8.550 8.850 8.385 8.570 215,939 -0.02(-0.23%)
May 20, 2020 8.930 8.940 8.150 8.590 90,779 -0.13(-1.49%)
May 19, 2020 8.700 9.210 8.510 8.720 74,553 +0.26(+3.07%)
May 18, 2020 8.690 8.750 8.360 8.460 69,922 +0.19(+2.30%)
May 15, 2020 7.850 9.200 7.500 8.270 82,200 +0.46(+5.89%)
May 14, 2020 7.723 8.290 7.723 7.810 68,075 -0.09(-1.14%)
May 13, 2020 7.810 8.155 7.630 7.900 156,917 -0.08(-1.00%)
May 12, 2020 8.250 8.320 7.810 7.980 293,373 -1.31(-14.10%)
May 11, 2020 9.500 10.16 9.090 9.290 77,946 -0.12(-1.28%)
May 08, 2020 9.380 9.500 9.050 9.410 126,000 +0.25(+2.73%)
May 07, 2020 8.660 9.210 8.660 9.160 64,625 +0.58(+6.76%)
May 06, 2020 8.300 8.800 8.030 8.580 65,747 +0.23(+2.75%)
May 05, 2020 8.140 8.420 8.010 8.350 87,576 +0.43(+5.43%)
May 04, 2020 8.020 8.440 7.650 7.920 26,052 +0.15(+1.93%)
May 01, 2020 7.980 8.255 7.540 7.770 48,000 -0.22(-2.75%)
Apr 30, 2020 8.420 8.500 7.750 7.990 64,526 -0.26(-3.15%)
Apr 29, 2020 8.410 8.790 8.150 8.250 69,026 -0.07(-0.84%)
Apr 28, 2020 8.515 8.725 8.070 8.320 94,969 -0.08(-0.95%)
Apr 27, 2020 8.550 8.715 8.090 8.400 48,453 +0.10(+1.20%)
Apr 24, 2020 8.630 8.630 8.100 8.300 14,800 -0.14(-1.66%)
Apr 23, 2020 8.835 8.915 8.180 8.440 56,780 +0.04(+0.48%)
Apr 22, 2020 8.300 8.890 8.180 8.400 26,564 +0.30(+3.70%)
Apr 21, 2020 8.240 8.240 7.890 8.100 84,033 -0.07(-0.86%)
Apr 20, 2020 8.160 8.605 8.080 8.170 55,154 -0.06(-0.73%)
Apr 17, 2020 7.810 8.918 7.540 8.230 98,700 +0.73(+9.73%)
Apr 16, 2020 8.080 8.150 7.220 7.500 49,491 -0.20(-2.60%)
Apr 15, 2020 7.920 8.200 7.440 7.700 66,446 -0.59(-7.12%)
Apr 14, 2020 8.605 8.840 8.105 8.290 85,254 +0.29(+3.62%)
Apr 13, 2020 8.220 8.398 7.900 8.000 9,356 -0.10(-1.23%)
Apr 09, 2020 8.420 8.770 8.010 8.100 51,500 -0.05(-0.61%)
Apr 08, 2020 8.520 8.770 8.150 8.150 32,458 +0.05(+0.62%)
Apr 07, 2020 8.160 8.935 8.080 8.100 46,362 +0.03(+0.37%)
Apr 06, 2020 8.220 8.615 7.895 8.070 77,867 +0.07(+0.88%)
Apr 03, 2020 7.920 8.450 7.695 8.000 112,500 +0.13(+1.65%)
Apr 02, 2020 7.850 7.890 7.800 7.870 51,313 +0.01(+0.13%)
Apr 01, 2020 7.740 8.250 7.740 7.860 43,433 -0.14(-1.75%)
Mar 31, 2020 8.290 8.450 7.970 8.000 121,615 +0.06(+0.76%)
Mar 30, 2020 7.350 8.030 7.101 7.940 119,415 +0.56(+7.59%)
Mar 27, 2020 7.300 8.090 7.000 7.380 69,400 +0.05(+0.68%)
Mar 26, 2020 7.280 7.930 6.550 7.330 69,102 +0.33(+4.71%)
Mar 25, 2020 7.160 7.280 6.970 7.000 80,989 -0.09(-1.27%)
Mar 24, 2020 6.910 7.440 6.743 7.090 127,376 +0.69(+10.78%)
Mar 23, 2020 6.180 7.090 6.070 6.400 73,253 +0.70(+12.28%)
Mar 20, 2020 6.220 6.240 5.350 5.700 234,300 -0.31(-5.16%)
Mar 19, 2020 5.280 6.320 4.610 6.010 270,470 +0.51(+9.27%)
Mar 18, 2020 6.179 6.179 5.350 5.500 99,190 -0.90(-14.06%)
Mar 17, 2020 6.670 7.140 5.910 6.400 238,139 -0.32(-4.76%)
Mar 16, 2020 8.310 8.310 6.260 6.720 445,460 -1.54(-18.64%)
Mar 13, 2020 8.300 8.690 7.420 8.260 169,100 +0.01(+0.12%)
Mar 12, 2020 8.520 9.000 7.460 8.250 176,302 -0.83(-9.14%)
Mar 11, 2020 9.640 9.700 8.750 9.080 178,741 -0.47(-4.92%)
Mar 10, 2020 10.14 10.49 9.000 9.550 594,366 -0.40(-4.02%)
Mar 09, 2020 11.10 11.40 9.810 9.950 170,253 -1.76(-15.03%)
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.