Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

10.18 -0.03 (-0.29%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 10.18 10.30 10.07 10.21 177,420 +0.01(+0.10%)
May 20, 2024 10.23 10.30 10.08 10.20 313,465 -0.02(-0.20%)
May 17, 2024 10.51 10.51 10.14 10.22 305,458 -0.26(-2.48%)
May 16, 2024 10.48 10.65 10.42 10.48 195,686 +0.02(+0.19%)
May 15, 2024 10.53 10.57 10.32 10.46 300,296 +0.08(+0.77%)
May 14, 2024 10.31 10.42 10.23 10.38 296,873 +0.23(+2.27%)
May 13, 2024 10.37 10.37 10.05 10.15 221,047 -0.08(-0.78%)
May 10, 2024 10.48 10.51 10.19 10.23 323,734 -0.29(-2.76%)
May 09, 2024 10.87 10.87 10.43 10.52 363,579 -0.48(-4.36%)
May 08, 2024 10.71 11.12 10.67 11.00 222,826 +0.13(+1.20%)
May 07, 2024 10.62 10.91 10.49 10.87 356,996 +0.25(+2.35%)
May 06, 2024 10.07 10.69 10.07 10.62 518,172 +0.55(+5.46%)
May 03, 2024 10.00 10.12 9.420 10.07 556,407 +0.23(+2.34%)
May 02, 2024 9.940 10.23 9.755 9.840 526,001 -0.07(-0.71%)
May 01, 2024 9.850 10.09 9.730 9.910 308,328 +0.14(+1.43%)
Apr 30, 2024 9.750 9.940 9.630 9.770 784,801 -0.05(-0.51%)
Apr 29, 2024 9.940 10.11 9.760 9.820 484,397 -0.11(-1.11%)
Apr 26, 2024 10.00 10.09 9.840 9.930 242,544 -0.01(-0.10%)
Apr 25, 2024 10.02 10.02 9.840 9.940 260,669 -0.30(-2.93%)
Apr 24, 2024 10.34 10.60 10.16 10.24 246,539 -0.18(-1.73%)
Apr 23, 2024 10.38 10.63 10.36 10.42 216,398 +0.04(+0.39%)
Apr 22, 2024 10.37 10.52 10.27 10.38 209,153 +0.02(+0.19%)
Apr 19, 2024 10.19 10.51 10.19 10.36 255,281 +0.13(+1.27%)
Apr 18, 2024 10.22 10.52 10.06 10.23 578,196 +0.03(+0.29%)
Apr 17, 2024 10.57 10.57 10.19 10.20 355,402 -0.33(-3.13%)
Apr 16, 2024 10.55 10.84 10.45 10.53 649,232 -0.11(-1.03%)
Apr 15, 2024 11.01 11.01 10.55 10.64 862,419 -0.26(-2.39%)
Apr 12, 2024 11.01 11.14 10.76 10.90 459,659 -0.25(-2.24%)
Apr 11, 2024 11.50 11.60 11.08 11.15 390,410 -0.28(-2.45%)
Apr 10, 2024 11.52 11.95 11.28 11.43 305,704 -0.49(-4.11%)
Apr 09, 2024 11.74 12.07 11.69 11.92 232,593 +0.17(+1.45%)
Apr 08, 2024 11.77 12.03 11.62 11.75 189,005 +0.07(+0.60%)
Apr 05, 2024 11.65 11.82 11.45 11.68 301,475 +0.03(+0.26%)
Apr 04, 2024 12.36 12.36 11.64 11.65 227,183 -0.53(-4.35%)
Apr 03, 2024 11.69 12.25 11.65 12.18 410,989 +0.35(+2.96%)
Apr 02, 2024 11.74 11.90 11.63 11.83 354,369 -0.11(-0.92%)
Apr 01, 2024 12.33 12.33 11.90 11.94 244,533 -0.35(-2.85%)
Mar 28, 2024 12.27 12.49 12.19 12.29 204,644 +0.05(+0.41%)
Mar 27, 2024 11.89 12.29 11.83 12.24 328,554 +0.53(+4.53%)
Mar 26, 2024 12.46 12.51 11.64 11.71 597,128 -0.66(-5.34%)
Mar 25, 2024 12.25 12.51 12.15 12.37 310,652 +0.16(+1.31%)
Mar 22, 2024 12.99 12.99 12.17 12.21 288,762 -0.74(-5.71%)
Mar 21, 2024 12.92 13.13 12.80 12.95 266,204 -0.05(-0.38%)
Mar 20, 2024 12.72 13.15 12.52 13.00 194,471 +0.15(+1.17%)
Mar 19, 2024 12.60 12.95 12.54 12.85 185,494 +0.16(+1.26%)
Mar 18, 2024 12.58 12.99 12.58 12.69 295,131 +0.12(+0.95%)
Mar 15, 2024 12.25 12.68 12.25 12.57 400,465 +0.27(+2.20%)
Mar 14, 2024 12.52 12.52 12.10 12.30 247,210 -0.24(-1.91%)
Mar 13, 2024 12.50 12.83 12.42 12.54 184,524 +0.04(+0.32%)
Mar 12, 2024 12.48 12.53 12.21 12.50 203,794 +0.09(+0.73%)
Mar 11, 2024 12.72 13.00 12.38 12.41 214,725 -0.41(-3.20%)
Mar 08, 2024 12.58 12.93 12.58 12.82 269,770 +0.39(+3.14%)
Mar 07, 2024 12.47 12.65 12.39 12.43 336,976 +0.15(+1.22%)
Mar 06, 2024 12.69 12.69 12.28 12.28 183,212 -0.24(-1.92%)
Mar 05, 2024 12.98 12.98 12.42 12.52 174,888 -0.58(-4.43%)
Mar 04, 2024 13.27 13.59 13.04 13.10 311,100 -0.08(-0.61%)
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.