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

Grid Dynamics Holdings Inc (NQ: GDYN )

10.23 -0.29 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
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.