Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

12.29 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.27 10.52 10.27 10.42 445,225 +0.20(+1.96%)
Jul 28, 2023 10.26 10.40 10.14 10.22 485,293 +0.10(+0.99%)
Jul 27, 2023 10.65 10.65 10.09 10.12 302,694 -0.40(-3.80%)
Jul 26, 2023 10.31 10.54 10.31 10.52 314,140 +0.12(+1.15%)
Jul 25, 2023 10.31 10.49 10.27 10.40 238,178 +0.07(+0.68%)
Jul 24, 2023 10.47 10.60 10.24 10.33 231,188 -0.15(-1.43%)
Jul 21, 2023 10.70 10.74 10.46 10.48 268,031 -0.09(-0.85%)
Jul 20, 2023 10.83 10.83 10.47 10.57 366,521 -0.42(-3.82%)
Jul 19, 2023 11.19 11.28 10.90 10.99 314,959 -0.14(-1.26%)
Jul 18, 2023 11.09 11.48 10.98 11.13 394,207 +0.04(+0.36%)
Jul 17, 2023 10.57 11.11 10.35 11.09 523,386 +0.45(+4.23%)
Jul 14, 2023 10.80 10.83 10.09 10.64 495,309 -0.15(-1.39%)
Jul 13, 2023 10.73 10.98 10.73 10.79 386,954 +0.18(+1.70%)
Jul 12, 2023 10.46 10.79 10.39 10.61 633,347 +0.30(+2.91%)
Jul 11, 2023 10.24 10.47 10.10 10.31 259,414 +0.12(+1.18%)
Jul 10, 2023 9.960 10.21 9.840 10.19 844,027 +0.20(+2.00%)
Jul 07, 2023 9.780 10.08 9.640 9.990 399,037 +0.20(+2.04%)
Jul 06, 2023 9.450 9.850 9.380 9.790 555,119 +0.19(+1.98%)
Jul 05, 2023 9.080 9.640 9.000 9.600 972,322 +0.52(+5.73%)
Jul 03, 2023 9.230 9.370 9.060 9.080 408,560 -0.17(-1.84%)
Jun 30, 2023 9.390 9.500 9.240 9.250 413,183 +0.00(+0.00%)
Jun 29, 2023 8.810 9.290 8.810 9.250 1,630,988 +0.38(+4.28%)
Jun 28, 2023 8.980 9.290 8.755 8.870 627,433 -0.16(-1.77%)
Jun 27, 2023 9.000 9.110 8.910 9.030 351,326 +0.05(+0.56%)
Jun 26, 2023 8.820 9.180 8.820 8.980 524,010 +0.15(+1.70%)
Jun 23, 2023 9.130 9.370 8.790 8.830 1,767,301 -0.49(-5.26%)
Jun 22, 2023 9.220 9.430 9.110 9.320 364,733 +0.00(+0.00%)
Jun 21, 2023 9.560 9.752 9.310 9.320 458,599 -0.30(-3.12%)
Jun 20, 2023 9.630 9.800 9.120 9.620 454,888 -0.28(-2.83%)
Jun 16, 2023 10.02 10.02 9.800 9.900 610,593 +0.01(+0.10%)
Jun 15, 2023 9.720 10.00 9.540 9.890 456,532 +0.06(+0.61%)
Jun 14, 2023 10.00 10.06 9.680 9.830 292,782 -0.17(-1.70%)
Jun 13, 2023 10.06 10.12 9.810 10.00 625,065 -0.03(-0.30%)
Jun 12, 2023 9.750 10.05 9.750 10.03 386,976 +0.27(+2.77%)
Jun 09, 2023 9.620 10.01 9.560 9.760 421,147 +0.21(+2.20%)
Jun 08, 2023 9.850 9.860 9.510 9.550 550,319 -0.34(-3.44%)
Jun 07, 2023 9.700 10.11 9.420 9.890 1,886,621 +0.89(+9.89%)
Jun 06, 2023 8.720 9.070 8.670 9.000 597,516 +0.25(+2.86%)
Jun 05, 2023 9.200 9.335 8.530 8.750 535,783 -1.06(-10.81%)
Jun 02, 2023 9.510 9.820 9.480 9.810 363,809 +0.41(+4.36%)
Jun 01, 2023 9.490 9.500 9.185 9.400 412,584 -0.20(-2.08%)
May 31, 2023 8.990 9.700 8.990 9.600 1,731,655 +0.55(+6.08%)
May 30, 2023 9.080 9.300 8.940 9.050 291,280 +0.00(+0.00%)
May 26, 2023 8.920 9.230 8.710 9.050 437,206 +0.12(+1.34%)
May 25, 2023 8.920 9.100 8.697 8.930 1,129,475 +0.02(+0.22%)
May 24, 2023 8.810 8.960 8.750 8.910 251,204 -0.01(-0.11%)
May 23, 2023 8.770 9.290 8.690 8.920 575,957 +0.11(+1.25%)
May 22, 2023 8.420 8.950 8.400 8.810 653,588 +0.43(+5.13%)
May 19, 2023 8.320 8.400 8.065 8.380 692,098 +0.18(+2.20%)
May 18, 2023 8.250 8.350 8.130 8.200 446,871 -0.02(-0.24%)
May 17, 2023 8.150 8.315 8.050 8.220 448,324 +0.13(+1.61%)
May 16, 2023 8.280 8.420 8.070 8.090 563,732 -0.22(-2.65%)
May 15, 2023 8.500 8.570 8.270 8.310 631,546 -0.15(-1.77%)
May 12, 2023 8.370 8.500 8.275 8.460 379,988 +0.17(+2.05%)
May 11, 2023 8.420 8.500 8.200 8.290 590,307 -0.19(-2.24%)
May 10, 2023 8.710 8.770 8.250 8.480 924,314 -0.05(-0.59%)
May 09, 2023 8.540 8.650 8.330 8.530 524,505 -0.06(-0.70%)
May 08, 2023 9.050 9.120 8.330 8.590 1,152,817 -0.45(-4.93%)
May 05, 2023 8.710 9.910 8.000 9.035 2,408,738 -2.27(-20.04%)
May 04, 2023 11.33 11.62 11.17 11.30 267,386 -0.08(-0.70%)
May 03, 2023 11.26 11.68 11.23 11.38 254,109 +0.16(+1.43%)
May 02, 2023 11.44 11.45 11.13 11.22 226,175 -0.19(-1.67%)
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.