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

Grid Dynamics Holdings Inc (NQ: GDYN )

9.940 UNCHANGED
Streaming Delayed Price Updated: 1:58 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, 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%)
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.