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

Grid Dynamics Holdings Inc (NQ: GDYN )

10.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2020 12.60 12.60 12.60 145,870 +0.24(+1.94%)
Dec 30, 2020 12.29 12.50 12.00 12.36 145,870 +0.32(+2.66%)
Dec 29, 2020 12.00 12.36 11.93 12.04 205,931 +0.08(+0.67%)
Dec 28, 2020 12.50 12.73 11.86 11.96 181,238 -0.45(-3.63%)
Dec 24, 2020 12.40 12.94 12.33 12.41 196,400 +0.07(+0.57%)
Dec 23, 2020 12.24 12.47 12.20 12.34 126,164 +0.11(+0.90%)
Dec 22, 2020 11.82 12.61 11.81 12.23 220,525 +0.34(+2.86%)
Dec 21, 2020 11.85 12.08 11.66 11.89 438,429 +0.66(+5.88%)
Dec 18, 2020 11.52 11.71 11.17 11.23 909,700 -0.20(-1.75%)
Dec 17, 2020 11.78 11.96 11.36 11.43 157,057 -0.26(-2.22%)
Dec 16, 2020 11.50 11.90 11.28 11.69 388,170 +0.60(+5.41%)
Dec 15, 2020 11.20 11.69 10.99 11.09 90,878 -0.02(-0.18%)
Dec 14, 2020 11.53 11.66 10.98 11.11 116,358 -0.35(-3.05%)
Dec 11, 2020 11.65 11.86 11.37 11.46 143,200 -0.31(-2.63%)
Dec 10, 2020 11.70 11.99 11.42 11.77 178,425 -0.03(-0.25%)
Dec 09, 2020 11.59 11.98 11.23 11.80 266,490 +0.47(+4.15%)
Dec 08, 2020 10.99 11.35 10.90 11.33 140,274 +0.34(+3.09%)
Dec 07, 2020 10.91 11.23 10.82 10.99 377,373 +0.16(+1.48%)
Dec 04, 2020 10.71 10.96 10.57 10.83 185,500 +0.23(+2.17%)
Dec 03, 2020 10.59 10.89 10.47 10.60 123,886 -0.01(-0.09%)
Dec 02, 2020 10.40 11.31 10.32 10.61 165,804 +0.24(+2.31%)
Dec 01, 2020 10.86 10.90 10.23 10.37 204,286 -0.42(-3.89%)
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%)
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.