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 (%)
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.