Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

9.930 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.10 10.27 10.02 10.14 303,224 +0.07(+0.70%)
Oct 30, 2023 10.22 10.22 9.930 10.07 270,162 +0.07(+0.70%)
Oct 27, 2023 10.25 10.30 9.920 10.00 178,515 -0.26(-2.53%)
Oct 26, 2023 10.21 10.56 10.21 10.26 238,678 +0.02(+0.20%)
Oct 25, 2023 10.63 10.72 10.20 10.24 279,190 -0.47(-4.39%)
Oct 24, 2023 10.73 10.92 10.47 10.71 302,925 +0.08(+0.75%)
Oct 23, 2023 11.00 11.00 10.57 10.63 334,942 -0.44(-3.97%)
Oct 20, 2023 11.55 11.55 11.06 11.07 271,456 -0.48(-4.16%)
Oct 19, 2023 11.99 12.13 11.51 11.55 253,531 -0.45(-3.75%)
Oct 18, 2023 11.97 12.21 11.80 12.00 325,241 -0.09(-0.74%)
Oct 17, 2023 11.75 12.28 11.75 12.09 481,733 +0.27(+2.28%)
Oct 16, 2023 11.87 12.00 11.70 11.82 372,026 +0.03(+0.21%)
Oct 13, 2023 12.20 12.20 11.63 11.79 192,879 -0.38(-3.16%)
Oct 12, 2023 13.56 13.56 12.08 12.18 410,755 -1.35(-9.98%)
Oct 11, 2023 13.31 13.54 13.26 13.53 474,931 +0.25(+1.88%)
Oct 10, 2023 12.88 13.36 12.88 13.28 423,063 +0.41(+3.19%)
Oct 09, 2023 12.50 12.97 12.49 12.87 376,418 +0.24(+1.90%)
Oct 06, 2023 11.74 12.68 11.65 12.63 478,710 +0.85(+7.22%)
Oct 05, 2023 11.94 11.94 11.66 11.78 331,065 -0.14(-1.17%)
Oct 04, 2023 11.66 11.97 11.63 11.92 257,970 +0.28(+2.41%)
Oct 03, 2023 11.97 12.08 11.58 11.64 265,959 -0.39(-3.24%)
Oct 02, 2023 12.10 12.17 11.86 12.03 293,597 -0.15(-1.23%)
Sep 29, 2023 11.91 12.24 11.87 12.18 262,851 +0.38(+3.22%)
Sep 28, 2023 11.72 11.92 11.49 11.80 213,279 +0.03(+0.25%)
Sep 27, 2023 11.84 11.95 11.64 11.77 213,152 +0.03(+0.26%)
Sep 26, 2023 12.09 12.22 11.68 11.74 423,120 -0.38(-3.14%)
Sep 25, 2023 11.86 12.17 12.07 12.12 246,129 +0.18(+1.51%)
Sep 22, 2023 11.66 12.07 11.59 11.94 277,377 +0.26(+2.23%)
Sep 21, 2023 11.85 11.90 11.55 11.68 228,120 -0.28(-2.34%)
Sep 20, 2023 12.08 12.30 11.95 11.96 225,901 -0.07(-0.58%)
Sep 19, 2023 11.77 12.12 11.52 12.03 401,808 +0.24(+2.04%)
Sep 18, 2023 12.20 12.21 11.78 11.79 373,840 -0.47(-3.83%)
Sep 15, 2023 11.95 12.39 11.70 12.26 997,132 +0.29(+2.42%)
Sep 14, 2023 11.80 12.02 11.69 11.97 313,400 +0.28(+2.40%)
Sep 13, 2023 11.95 11.95 11.54 11.69 295,329 -0.28(-2.34%)
Sep 12, 2023 11.74 12.18 11.74 11.97 286,175 +0.11(+0.93%)
Sep 11, 2023 11.66 11.95 11.66 11.86 260,443 +0.02(+0.17%)
Sep 08, 2023 12.25 12.35 11.76 11.84 353,461 -0.13(-1.09%)
Sep 07, 2023 11.80 12.05 11.65 11.97 269,797 +0.13(+1.10%)
Sep 06, 2023 11.98 12.13 11.59 11.84 368,023 -0.10(-0.84%)
Sep 05, 2023 11.69 12.13 11.68 11.94 475,731 +0.15(+1.27%)
Sep 01, 2023 11.71 11.86 11.64 11.79 317,901 +0.16(+1.38%)
Aug 31, 2023 11.94 12.08 11.62 11.63 386,513 -0.31(-2.60%)
Aug 30, 2023 11.36 11.96 11.36 11.94 343,660 +0.53(+4.65%)
Aug 29, 2023 11.27 11.43 11.14 11.41 356,240 +0.14(+1.24%)
Aug 28, 2023 11.38 11.44 11.22 11.27 170,164 -0.07(-0.62%)
Aug 25, 2023 11.01 11.41 11.01 11.34 172,735 +0.34(+3.09%)
Aug 24, 2023 11.30 11.35 11.00 11.00 235,238 -0.34(-3.00%)
Aug 23, 2023 11.31 11.56 11.18 11.34 230,745 +0.01(+0.09%)
Aug 22, 2023 10.86 11.44 10.84 11.33 357,701 +0.67(+6.29%)
Aug 21, 2023 10.58 10.71 10.43 10.66 186,380 +0.07(+0.66%)
Aug 18, 2023 10.73 10.89 10.50 10.59 329,455 -0.27(-2.49%)
Aug 17, 2023 11.05 11.05 10.81 10.86 265,126 -0.21(-1.90%)
Aug 16, 2023 11.11 11.23 10.81 11.07 264,365 -0.07(-0.63%)
Aug 15, 2023 11.35 11.48 11.12 11.14 473,960 -0.32(-2.79%)
Aug 14, 2023 11.16 11.59 11.08 11.46 438,168 +0.19(+1.69%)
Aug 11, 2023 10.95 11.33 10.89 11.27 486,550 +0.22(+1.99%)
Aug 10, 2023 11.05 11.47 11.03 11.05 455,056 +0.00(+0.00%)
Aug 09, 2023 10.97 11.19 10.73 11.05 588,346 +0.02(+0.18%)
Aug 08, 2023 10.83 11.20 10.73 11.03 598,329 -0.01(-0.09%)
Aug 07, 2023 11.30 11.39 10.86 11.04 729,263 -0.28(-2.47%)
Aug 04, 2023 10.17 11.39 10.17 11.32 935,911 +1.44(+14.57%)
Aug 03, 2023 9.780 9.965 9.510 9.880 405,727 +0.20(+2.07%)
Aug 02, 2023 9.940 9.940 9.470 9.680 451,917 -0.38(-3.78%)
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.