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

Grid Dynamics Holdings Inc (NQ: GDYN )

9.930 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 +0.06(+0.61%)
Jun 14, 2023 10.00 10.06 9.680 9.830 292,782 -0.17(-1.70%)
Jun 13, 2023 10.06 10.12 9.810 10.00 625,065 -0.03(-0.30%)
Jun 12, 2023 9.750 10.05 9.750 10.03 386,976 +0.27(+2.77%)
Jun 09, 2023 9.620 10.01 9.560 9.760 421,147 +0.21(+2.20%)
Jun 08, 2023 9.850 9.860 9.510 9.550 550,319 -0.34(-3.44%)
Jun 07, 2023 9.700 10.11 9.420 9.890 1,886,621 +0.89(+9.89%)
Jun 06, 2023 8.720 9.070 8.670 9.000 597,516 +0.25(+2.86%)
Jun 05, 2023 9.200 9.335 8.530 8.750 535,783 -1.06(-10.81%)
Jun 02, 2023 9.510 9.820 9.480 9.810 363,809 +0.41(+4.36%)
Jun 01, 2023 9.490 9.500 9.185 9.400 412,584 -0.20(-2.08%)
May 31, 2023 8.990 9.700 8.990 9.600 1,731,655 +0.55(+6.08%)
May 30, 2023 9.080 9.300 8.940 9.050 291,280 +0.00(+0.00%)
May 26, 2023 8.920 9.230 8.710 9.050 437,206 +0.12(+1.34%)
May 25, 2023 8.920 9.100 8.697 8.930 1,129,475 +0.02(+0.22%)
May 24, 2023 8.810 8.960 8.750 8.910 251,204 -0.01(-0.11%)
May 23, 2023 8.770 9.290 8.690 8.920 575,957 +0.11(+1.25%)
May 22, 2023 8.420 8.950 8.400 8.810 653,588 +0.43(+5.13%)
May 19, 2023 8.320 8.400 8.065 8.380 692,098 +0.18(+2.20%)
May 18, 2023 8.250 8.350 8.130 8.200 446,871 -0.02(-0.24%)
May 17, 2023 8.150 8.315 8.050 8.220 448,324 +0.13(+1.61%)
May 16, 2023 8.280 8.420 8.070 8.090 563,732 -0.22(-2.65%)
May 15, 2023 8.500 8.570 8.270 8.310 631,546 -0.15(-1.77%)
May 12, 2023 8.370 8.500 8.275 8.460 379,988 +0.17(+2.05%)
May 11, 2023 8.420 8.500 8.200 8.290 590,307 -0.19(-2.24%)
May 10, 2023 8.710 8.770 8.250 8.480 924,314 -0.05(-0.59%)
May 09, 2023 8.540 8.650 8.330 8.530 524,505 -0.06(-0.70%)
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%)
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.