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

Grid Dynamics Holdings Inc (NQ: GDYN )

10.31 +0.16 (+1.58%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 14, 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 (%)
Aug 31, 2020 7.870 8.100 7.410 7.420 92,597 -0.38(-4.87%)
Aug 28, 2020 7.800 7.990 7.630 7.800 80,900 +0.09(+1.17%)
Aug 27, 2020 7.570 7.775 7.520 7.710 53,258 +0.23(+3.07%)
Aug 26, 2020 7.510 7.810 7.440 7.480 142,218 -0.07(-0.93%)
Aug 25, 2020 7.680 7.735 7.380 7.550 198,661 -0.11(-1.44%)
Aug 24, 2020 8.100 8.100 7.470 7.660 121,806 -0.31(-3.89%)
Aug 21, 2020 7.890 8.100 7.732 7.970 363,800 +0.09(+1.14%)
Aug 20, 2020 7.670 7.880 7.570 7.880 190,278 +0.13(+1.68%)
Aug 19, 2020 7.610 7.940 7.550 7.750 293,970 +0.22(+2.92%)
Aug 18, 2020 7.740 7.750 7.270 7.530 103,792 -0.19(-2.46%)
Aug 17, 2020 7.380 7.730 7.350 7.720 206,271 +0.39(+5.32%)
Aug 14, 2020 7.230 7.659 7.054 7.330 85,400 +0.02(+0.27%)
Aug 13, 2020 7.580 7.580 6.990 7.310 426,930 -0.32(-4.19%)
Aug 12, 2020 7.590 7.730 7.510 7.630 144,399 +0.18(+2.42%)
Aug 11, 2020 7.420 7.690 7.350 7.450 174,883 +0.13(+1.78%)
Aug 10, 2020 7.200 7.675 6.781 7.320 212,939 +0.16(+2.23%)
Aug 07, 2020 7.010 7.470 7.010 7.160 210,100 +0.22(+3.17%)
Aug 06, 2020 6.840 7.090 6.770 6.940 72,345 +0.07(+1.02%)
Aug 05, 2020 7.000 7.000 6.800 6.870 62,846 +0.01(+0.15%)
Aug 04, 2020 6.820 7.090 6.650 6.860 90,179 +0.00(+0.00%)
Aug 03, 2020 6.680 6.950 6.590 6.860 77,350 +0.18(+2.69%)
Jul 31, 2020 6.720 6.725 6.540 6.680 49,400 -0.06(-0.89%)
Jul 30, 2020 6.740 6.900 6.450 6.740 53,234 -0.02(-0.30%)
Jul 29, 2020 6.530 6.767 6.500 6.760 44,988 +0.30(+4.64%)
Jul 28, 2020 6.500 6.640 6.360 6.460 87,765 -0.06(-0.92%)
Jul 27, 2020 6.400 6.660 6.400 6.520 62,186 +0.13(+2.03%)
Jul 24, 2020 6.430 6.685 6.330 6.390 86,000 -0.08(-1.24%)
Jul 23, 2020 6.780 7.188 6.400 6.470 122,979 -0.33(-4.85%)
Jul 22, 2020 6.820 7.080 6.600 6.800 263,017 -0.06(-0.87%)
Jul 21, 2020 6.970 7.220 6.800 6.860 100,889 -0.05(-0.72%)
Jul 20, 2020 6.910 7.110 6.890 6.910 83,411 -0.05(-0.72%)
Jul 17, 2020 6.760 7.100 6.630 6.960 124,400 +0.16(+2.35%)
Jul 16, 2020 6.820 7.020 6.660 6.800 168,863 -0.06(-0.87%)
Jul 15, 2020 6.610 7.190 6.610 6.860 186,130 +0.38(+5.86%)
Jul 14, 2020 6.530 6.660 6.360 6.480 214,133 -0.09(-1.37%)
Jul 13, 2020 6.700 6.980 6.510 6.570 259,771 -0.04(-0.61%)
Jul 10, 2020 6.710 6.860 6.450 6.610 89,700 -0.13(-1.93%)
Jul 09, 2020 6.910 6.910 6.520 6.740 167,034 -0.18(-2.60%)
Jul 08, 2020 7.060 7.200 6.680 6.920 122,454 -0.17(-2.40%)
Jul 07, 2020 7.390 7.630 7.040 7.090 120,119 -0.38(-5.09%)
Jul 06, 2020 7.740 7.935 7.410 7.470 216,831 -0.16(-2.10%)
Jul 02, 2020 7.840 8.100 7.560 7.630 219,000 -0.17(-2.18%)
Jul 01, 2020 6.890 8.040 6.840 7.800 548,290 +0.90(+13.04%)
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%)
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.