Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)
5.8700
-0.0500 (-0.84%)
NASDAQ· Last Trade: Jul 11th, 7:04 PM EDT
Historical Prices For Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 6.08 | 6.15 | 5.77 | 5.87 | 1,263,360 | 5.87 |
| 7/09/2026 | 5.61 | 6.00 | 5.52 | 5.92 | 1,259,401 | 5.92 |
| 7/08/2026 | 5.78 | 5.90 | 5.69 | 5.86 | 2,034,095 | 5.86 |
| 7/07/2026 | 6.04 | 6.20 | 5.89 | 5.90 | 2,207,208 | 5.90 |
| 7/06/2026 | 6.16 | 6.16 | 5.87 | 5.92 | 1,572,865 | 5.92 |
| 7/02/2026 | 6.29 | 6.61 | 6.08 | 6.09 | 2,003,416 | 6.09 |
| 7/01/2026 | 5.76 | 6.42 | 5.75 | 6.24 | 3,011,500 | 6.24 |
| 6/30/2026 | 5.63 | 5.80 | 5.38 | 5.68 | 3,524,251 | 5.68 |
| 6/29/2026 | 5.59 | 5.74 | 5.34 | 5.44 | 12,777,116 | 5.44 |
| 6/26/2026 | 5.17 | 5.52 | 5.14 | 5.47 | 5,754,582 | 5.47 |
| 6/25/2026 | 5.36 | 5.42 | 5.11 | 5.21 | 2,676,546 | 5.21 |
| 6/24/2026 | 5.41 | 5.54 | 5.30 | 5.41 | 2,360,668 | 5.41 |
| 6/23/2026 | 5.47 | 5.65 | 5.37 | 5.42 | 2,110,982 | 5.42 |
| 6/22/2026 | 5.55 | 5.71 | 5.19 | 5.48 | 2,859,104 | 5.48 |
| 6/18/2026 | 6.05 | 6.07 | 5.60 | 5.66 | 3,277,663 | 5.66 |
| 6/17/2026 | 6.28 | 6.62 | 6.00 | 6.06 | 2,251,428 | 6.06 |
| 6/16/2026 | 6.37 | 6.62 | 6.29 | 6.37 | 1,041,955 | 6.37 |
| 6/15/2026 | 6.43 | 6.59 | 6.29 | 6.35 | 1,070,879 | 6.35 |
| 6/12/2026 | 6.44 | 6.67 | 6.29 | 6.32 | 1,371,898 | 6.32 |
| 6/11/2026 | 6.09 | 6.62 | 6.05 | 6.43 | 3,373,513 | 6.43 |
| 6/10/2026 | 6.03 | 6.25 | 5.85 | 6.13 | 1,537,230 | 6.13 |
| 6/09/2026 | 6.47 | 6.53 | 5.87 | 6.09 | 3,165,175 | 6.09 |
| 6/08/2026 | 6.56 | 6.66 | 6.38 | 6.47 | 1,446,580 | 6.47 |
| 6/05/2026 | 7.05 | 7.15 | 6.38 | 6.55 | 2,920,425 | 6.55 |
| 6/04/2026 | 7.10 | 7.20 | 6.91 | 6.97 | 1,104,889 | 6.97 |
| 6/03/2026 | 7.39 | 7.49 | 6.99 | 7.04 | 1,690,047 | 7.04 |
| 6/02/2026 | 7.53 | 7.64 | 7.34 | 7.50 | 2,245,798 | 7.50 |
| 6/01/2026 | 7.31 | 8.02 | 7.14 | 7.86 | 2,959,170 | 7.86 |
| 5/29/2026 | 0.00 | 7.39 | 7.01 | 7.20 | 2,549,402 | 7.20 |
| 5/28/2026 | 6.97 | 7.45 | 6.86 | 7.37 | 2,378,196 | 7.37 |
| 5/27/2026 | 7.02 | 7.40 | 6.97 | 7.04 | 1,752,716 | 7.04 |
| 5/26/2026 | 7.06 | 7.28 | 6.92 | 7.00 | 2,260,261 | 7.00 |
| 5/22/2026 | 7.08 | 7.25 | 7.07 | 7.13 | 1,727,373 | 7.13 |
| 5/21/2026 | 7.07 | 7.13 | 6.73 | 7.05 | 1,690,712 | 7.05 |
| 5/20/2026 | 6.42 | 7.13 | 6.19 | 7.12 | 2,730,731 | 7.12 |
| 5/19/2026 | 6.72 | 6.96 | 6.46 | 6.48 | 1,868,285 | 6.48 |
| 5/18/2026 | 6.61 | 6.89 | 6.51 | 6.68 | 1,758,927 | 6.68 |
| 5/15/2026 | 6.45 | 6.83 | 6.35 | 6.71 | 2,581,470 | 6.71 |
| 5/14/2026 | 6.30 | 6.54 | 6.16 | 6.47 | 2,339,964 | 6.47 |
| 5/13/2026 | 6.59 | 6.58 | 6.04 | 6.30 | 2,896,833 | 6.30 |
| 5/12/2026 | 6.77 | 6.84 | 6.38 | 6.66 | 1,884,232 | 6.66 |
| 5/11/2026 | 6.95 | 7.06 | 6.68 | 6.77 | 2,703,240 | 6.77 |
| 5/08/2026 | 6.97 | 7.03 | 6.61 | 6.97 | 3,022,668 | 6.97 |
| 5/07/2026 | 7.00 | 7.08 | 6.76 | 6.99 | 4,568,604 | 6.99 |
| 5/06/2026 | 6.00 | 6.83 | 5.80 | 6.76 | 9,270,450 | 6.76 |
| 5/05/2026 | 5.88 | 6.11 | 5.77 | 6.10 | 1,728,081 | 6.10 |
| 5/04/2026 | 5.82 | 6.02 | 5.58 | 5.84 | 1,701,578 | 5.84 |
| 5/01/2026 | 6.00 | 6.22 | 5.41 | 5.81 | 2,801,580 | 5.81 |
| 4/30/2026 | 5.53 | 5.79 | 5.41 | 5.69 | 1,849,651 | 5.69 |
| 4/29/2026 | 5.53 | 5.70 | 5.51 | 5.61 | 1,250,715 | 5.61 |
| 4/28/2026 | 5.65 | 5.80 | 5.57 | 5.60 | 949,255 | 5.60 |
| 4/27/2026 | 5.70 | 5.80 | 5.58 | 5.59 | 775,895 | 5.59 |
| 4/24/2026 | 5.57 | 5.75 | 5.55 | 5.72 | 951,755 | 5.72 |
| 4/23/2026 | 5.74 | 5.79 | 5.42 | 5.57 | 1,039,742 | 5.57 |
| 4/22/2026 | 5.91 | 6.02 | 5.71 | 5.87 | 1,499,850 | 5.87 |
| 4/21/2026 | 5.94 | 6.23 | 5.86 | 5.90 | 1,178,983 | 5.90 |
| 4/20/2026 | 5.88 | 6.00 | 5.81 | 5.86 | 1,463,101 | 5.86 |
| 4/17/2026 | 6.11 | 6.15 | 5.91 | 5.95 | 1,102,884 | 5.95 |
| 4/16/2026 | 5.94 | 6.05 | 5.82 | 6.00 | 1,208,899 | 6.00 |
| 4/15/2026 | 5.63 | 5.95 | 5.55 | 5.87 | 1,136,223 | 5.87 |
| 4/14/2026 | 5.58 | 5.67 | 5.46 | 5.56 | 1,152,070 | 5.56 |
| 4/13/2026 | 5.27 | 5.58 | 5.20 | 5.52 | 1,588,354 | 5.52 |