Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

12.22 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.10 17.79 16.53 16.82 271,850 -0.70(-4.00%)
Jun 29, 2022 17.51 17.85 17.19 17.52 243,035 -0.03(-0.17%)
Jun 28, 2022 18.47 18.57 17.24 17.55 248,305 -0.83(-4.52%)
Jun 27, 2022 18.54 18.74 17.75 18.38 339,682 +0.03(+0.16%)
Jun 24, 2022 18.80 19.04 17.91 18.35 838,889 -0.24(-1.29%)
Jun 23, 2022 17.71 18.73 17.71 18.59 504,304 +0.70(+3.91%)
Jun 22, 2022 16.96 18.10 16.81 17.89 343,850 +0.57(+3.29%)
Jun 21, 2022 17.41 17.79 17.03 17.32 618,501 +0.21(+1.23%)
Jun 17, 2022 16.25 17.32 16.25 17.11 935,865 +0.90(+5.55%)
Jun 16, 2022 16.23 16.38 15.91 16.21 439,451 -0.76(-4.48%)
Jun 15, 2022 16.53 17.38 15.95 16.97 466,492 +0.71(+4.37%)
Jun 14, 2022 16.56 16.71 15.77 16.26 778,317 -0.25(-1.51%)
Jun 13, 2022 16.51 16.85 15.98 16.51 471,807 -0.77(-4.46%)
Jun 10, 2022 17.32 17.67 16.91 17.28 456,171 -0.58(-3.25%)
Jun 09, 2022 18.84 19.22 17.66 17.86 391,613 -1.65(-8.46%)
Jun 08, 2022 19.71 19.71 19.00 19.51 399,127 -0.44(-2.21%)
Jun 07, 2022 18.63 20.00 18.58 19.95 656,526 +0.90(+4.72%)
Jun 06, 2022 19.08 19.13 18.49 19.05 432,952 +0.44(+2.36%)
Jun 03, 2022 18.87 19.85 18.38 18.61 544,953 -0.90(-4.61%)
Jun 02, 2022 19.08 21.10 18.61 19.51 1,032,083 +0.99(+5.35%)
Jun 01, 2022 18.33 18.99 17.91 18.52 511,971 +0.51(+2.83%)
May 31, 2022 18.20 18.50 17.60 18.01 905,990 -0.26(-1.42%)
May 27, 2022 17.20 18.54 16.77 18.27 572,231 +1.20(+7.03%)
May 26, 2022 17.03 17.50 16.70 17.07 385,143 +0.02(+0.12%)
May 25, 2022 16.52 17.16 16.15 17.05 481,110 +0.28(+1.67%)
May 24, 2022 16.24 17.16 15.65 16.77 763,857 +0.02(+0.12%)
May 23, 2022 16.55 16.90 16.11 16.75 518,504 +0.46(+2.82%)
May 20, 2022 16.50 16.86 15.78 16.29 513,138 -0.04(-0.24%)
May 19, 2022 15.94 17.60 15.88 16.33 529,269 +0.09(+0.55%)
May 18, 2022 16.26 16.83 15.70 16.24 423,233 -0.52(-3.10%)
May 17, 2022 16.75 17.34 16.33 16.76 406,486 +0.78(+4.88%)
May 16, 2022 15.50 16.58 15.50 15.98 391,839 +0.18(+1.14%)
May 13, 2022 15.64 16.11 15.60 15.80 858,188 +0.48(+3.13%)
May 12, 2022 15.32 16.55 14.95 15.32 994,061 -0.30(-1.92%)
May 11, 2022 15.99 16.16 15.21 15.62 528,356 -0.33(-2.07%)
May 10, 2022 17.50 17.87 15.70 15.95 832,572 -1.26(-7.32%)
May 09, 2022 17.18 17.26 15.59 17.21 1,088,892 -0.18(-1.04%)
May 06, 2022 16.67 17.94 15.87 17.39 1,746,896 +2.35(+15.63%)
May 05, 2022 14.74 15.25 14.35 15.04 1,050,341 -0.13(-0.86%)
May 04, 2022 13.69 15.30 13.44 15.17 522,611 +1.00(+7.06%)
May 03, 2022 14.49 14.68 13.26 14.17 628,161 -0.32(-2.21%)
May 02, 2022 13.99 14.61 13.76 14.49 377,686 +0.57(+4.09%)
Apr 29, 2022 14.40 14.90 13.85 13.92 529,946 -0.65(-4.46%)
Apr 28, 2022 14.41 14.80 13.58 14.57 500,276 +0.56(+4.00%)
Apr 27, 2022 13.93 14.38 13.56 14.01 489,756 +0.03(+0.21%)
Apr 26, 2022 14.60 14.60 13.89 13.98 394,437 -0.89(-5.99%)
Apr 25, 2022 14.44 15.12 13.73 14.87 636,287 +0.60(+4.20%)
Apr 22, 2022 14.78 15.35 14.21 14.27 422,513 -0.60(-4.03%)
Apr 21, 2022 15.32 16.10 14.66 14.87 543,029 -0.09(-0.60%)
Apr 20, 2022 15.70 15.83 14.92 14.96 460,152 -0.51(-3.30%)
Apr 19, 2022 14.42 15.60 14.42 15.47 483,439 +0.85(+5.81%)
Apr 18, 2022 14.98 14.99 14.32 14.62 415,537 -0.35(-2.34%)
Apr 14, 2022 15.61 15.85 14.93 14.97 704,382 -0.50(-3.23%)
Apr 13, 2022 14.67 15.60 14.67 15.47 455,930 +0.75(+5.10%)
Apr 12, 2022 15.90 16.01 14.63 14.72 582,126 -0.33(-2.19%)
Apr 11, 2022 15.63 15.87 14.40 15.05 930,301 -0.93(-5.82%)
Apr 08, 2022 15.83 16.59 15.41 15.98 1,041,736 +0.00(+0.00%)
Apr 07, 2022 15.23 16.79 15.08 15.98 1,694,072 +0.94(+6.25%)
Apr 06, 2022 14.88 15.29 14.05 15.04 1,700,286 +0.97(+6.89%)
Apr 05, 2022 14.33 14.70 13.51 14.07 945,383 -0.54(-3.70%)
Apr 04, 2022 14.08 15.41 14.08 14.61 954,822 +0.63(+4.51%)
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.