Dark

GDYN
Grid Dynamics Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:24:54 PM EDT

7.88USD+2.872%(+0.22)1,280,631

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.66)0

After-hours

Aug 10, 2026 4:21:30 PM EDT

7.63USD-0.522%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.5900	7.9800	7.5900	7.8800	+2.872%	1,280,631	0.000%
2026-08-10	7.5100	7.7250	7.4500	7.6600	+1.055%	1,779,641	+2.872%
2026-08-07	7.6700	7.7600	7.4350	7.5800	0.000%	1,827,149	+3.958%
2026-08-06	7.2500	7.6250	7.1800	7.5800	+2.571%	2,822,797	+3.958%
2026-08-05	7.2900	7.6450	7.1500	7.3900	+1.931%	2,726,283	+6.631%
2026-08-04	6.7000	7.3300	6.6400	7.2500	+6.305%	2,322,235	+8.690%
2026-08-03	7.2000	7.2000	6.7650	6.8200	-1.016%	2,308,670	+15.543%
2026-07-31	6.7520	7.1700	6.5350	6.8900	-2.408%	4,454,082	+14.369%
2026-07-30	6.7000	7.1300	6.4100	7.0600	+3.824%	3,118,158	+11.615%
2026-07-29	6.0800	6.8850	6.0800	6.8000	+10.749%	3,955,756	+15.882%
2026-07-28	6.1900	6.2900	6.0701	6.1400	-0.163%	1,529,121	+28.339%
2026-07-27	5.8900	6.1850	5.8101	6.1500	+8.084%	1,598,764	+28.130%
2026-07-24	5.7200	5.8150	5.6000	5.6900	+1.426%	983,464	+38.489%
2026-07-23	5.4900	5.6200	5.4200	5.6100	+0.179%	1,464,172	+40.463%
2026-07-22	5.9100	5.9600	5.5700	5.6000	-4.437%	1,779,371	+40.714%
2026-07-21	5.6300	5.8900	5.6200	5.8600	+2.269%	1,254,728	+34.471%
2026-07-20	5.7350	5.8050	5.5850	5.7300	-1.036%	1,240,843	+37.522%
2026-07-17	5.6500	5.9300	5.6500	5.7900	-0.172%	1,652,961	+36.097%
2026-07-16	5.7800	5.9400	5.7350	5.8000	+1.045%	1,093,065	+35.862%
2026-07-15	5.9600	6.0200	5.7100	5.7400	-1.544%	952,408	+37.282%
2026-07-14	5.6600	5.9350	5.6100	5.8300	-1.354%	1,211,369	+35.163%
2026-07-13	5.8600	6.0600	5.8300	5.9100	+0.681%	1,122,007	+33.333%
2026-07-10	6.0800	6.1500	5.7700	5.8700	-0.845%	1,263,360	+34.242%
2026-07-09	5.6100	6.0000	5.5200	5.9200	+1.110%	1,259,434	+33.108%
2026-07-08	5.7800	5.9000	5.6900	5.8550	-0.763%	2,034,092	+34.586%
2026-07-07	6.0400	6.2000	5.8900	5.9000	-0.338%	2,207,311	+33.559%
2026-07-06	6.1600	6.1600	5.8650	5.9200	-2.791%	1,572,963	+33.108%
2026-07-02	6.2900	6.6060	6.0750	6.0900	-2.404%	2,003,416	+29.392%
2026-07-01	5.7550	6.4200	5.7550	6.2400	+9.859%	2,987,571	+26.282%
2026-06-30	5.6300	5.8000	5.3800	5.6800	+4.412%	3,524,450	+38.732%
2026-06-29	5.5900	5.7400	5.3400	5.4400	-0.548%	12,777,213	+44.853%
2026-06-26	5.1700	5.5200	5.1400	5.4700	+4.990%	5,754,582	+44.059%
2026-06-25	5.3600	5.4250	5.1050	5.2100	-3.697%	2,676,565	+51.248%
2026-06-24	5.4100	5.5400	5.3050	5.4100	-0.185%	2,360,668	+45.656%
2026-06-23	5.4700	5.6461	5.3650	5.4200	-1.095%	2,110,984	+45.387%
2026-06-22	5.5500	5.7050	5.1900	5.4800	-3.180%	2,859,484	+43.796%
2026-06-18	6.0500	6.0700	5.6004	5.6600	-6.601%	3,277,657	+39.223%
2026-06-17	6.2800	6.6200	6.0000	6.0600	-4.867%	2,251,576	+30.033%
2026-06-16	6.3700	6.6150	6.2900	6.3700	+0.315%	1,041,953	+23.705%
2026-06-15	6.4300	6.5900	6.2900	6.3500	+0.475%	1,070,898	+24.094%
2026-06-12	6.4400	6.6700	6.2900	6.3200	-1.711%	1,371,898	+24.684%
2026-06-11	6.0900	6.6150	6.0500	6.4300	+4.894%	3,374,463	+22.551%
2026-06-10	6.0300	6.2450	5.8500	6.1300	+0.657%	1,538,329	+28.548%
2026-06-09	6.4700	6.5320	5.8650	6.0900	-5.873%	3,165,491	+29.392%
2026-06-08	6.5600	6.6600	6.3800	6.4700	-1.221%	1,446,781	+21.793%
2026-06-05	7.0500	7.1500	6.3850	6.5500	-6.026%	2,920,425	+20.305%
2026-06-04	7.0980	7.1999	6.9050	6.9700	-0.994%	1,104,925	+13.056%
2026-06-03	7.3900	7.4869	6.9900	7.0400	-6.133%	1,691,465	+11.932%
2026-06-02	7.5320	7.6450	7.3400	7.5000	-4.580%	2,246,158	+5.067%
2026-06-01	7.3100	8.0150	7.1450	7.8600	+9.167%	2,960,567	+0.254%
2026-05-29	7.1500	7.3900	7.0072	7.2000	-2.307%	2,549,402	+9.444%
2026-05-28	6.9700	7.4500	6.8620	7.3700	+4.688%	2,387,015	+6.920%
2026-05-27	7.0200	7.4000	6.9716	7.0400	+0.571%	1,753,640	+11.932%
2026-05-26	7.0600	7.2790	6.9200	7.0000	-1.823%	2,263,666	+12.571%
2026-05-22	7.0800	7.2550	7.0650	7.1300	+1.135%	1,727,372	+10.519%
2026-05-21	7.0650	7.1250	6.7300	7.0500	-0.983%	1,691,126	+11.773%
2026-05-20	6.4200	7.1350	6.1900	7.1200	+9.877%	2,730,872	+10.674%
2026-05-19	6.7200	6.9600	6.4650	6.4800	-2.994%	1,868,734	+21.605%
2026-05-18	6.6100	6.8900	6.5100	6.6800	-0.447%	1,758,943	+17.964%
2026-05-15	6.4500	6.8300	6.3500	6.7100	+3.709%	2,581,469	+17.437%
2026-05-14	6.2950	6.5403	6.1600	6.4700	+2.698%	2,371,160	+21.793%
2026-05-13	6.5850	6.5850	6.0450	6.3000	-5.405%	2,899,025	+25.079%
2026-05-12	6.7700	6.8400	6.3800	6.6600	-1.625%	1,885,624	+18.318%
2026-05-11	6.9500	7.0600	6.6800	6.7700	-2.939%	2,704,089	+16.396%
2026-05-08	6.9700	7.0300	6.6100	6.9750	-0.215%	3,022,668	+12.975%
2026-05-07	6.9950	7.0750	6.7600	6.9900	+3.402%	4,569,637	+12.732%
2026-05-06	6.0000	6.8350	5.8025	6.7600	+10.820%	9,271,984	+16.568%
2026-05-05	5.8800	6.1100	5.7700	6.1000	+4.452%	1,728,315	+29.180%
2026-05-04	5.8200	6.0200	5.5750	5.8400	+0.516%	1,701,578	+34.932%
2026-05-01	6.0000	6.2186	5.4050	5.8100	+2.109%	2,801,580	+35.628%
2026-04-30	5.5300	5.7900	5.4100	5.6900	+1.426%	1,861,499	+38.489%
2026-04-29	5.5300	5.7000	5.5100	5.6100	+0.179%	1,250,715	+40.463%
2026-04-28	5.6500	5.8000	5.5700	5.6000	+0.179%	949,256	+40.714%
2026-04-27	5.7000	5.8000	5.5750	5.5900	-2.273%	775,596	+40.966%
2026-04-24	5.5700	5.7550	5.5500	5.7200	+2.693%	951,755	+37.762%
2026-04-23	5.7400	5.7900	5.4250	5.5700	-5.111%	1,039,742	+41.472%
2026-04-22	5.9100	6.0200	5.7100	5.8700	-0.508%	1,499,851	+34.242%
2026-04-21	5.9400	6.2300	5.8600	5.9000	+0.683%	1,178,760	+33.559%
2026-04-20	5.8800	6.0000	5.8100	5.8600	-1.513%	1,463,101	+34.471%
2026-04-17	6.1100	6.1500	5.9100	5.9500	-0.833%	1,102,884	+32.437%
2026-04-16	5.9400	6.0550	5.8150	6.0000	+2.215%	1,208,988	+31.333%
2026-04-15	5.6300	5.9500	5.5486	5.8700	+5.576%	1,136,327	+34.242%
2026-04-14	5.5800	5.6700	5.4650	5.5600	+0.725%	1,152,070	+41.727%
2026-04-13	5.2700	5.5850	5.2000	5.5200	+4.545%	1,588,250	+42.754%
2026-04-10	5.3600	5.3650	5.1250	5.2800	-1.308%	1,313,193	+49.242%
2026-04-09	5.5300	5.5500	5.3000	5.3500	-4.122%	1,666,043	+47.290%
2026-04-08	5.9700	5.9800	5.5100	5.5800	-1.761%	1,163,294	+41.219%
2026-04-07	5.6400	5.7100	5.5900	5.6800	-0.176%	909,285	+38.732%
2026-04-06	5.7700	5.8100	5.6800	5.6900	-1.386%	622,274	+38.489%
2026-04-02	5.5400	5.8050	5.4800	5.7700	+2.305%	1,434,297	+36.568%
2026-04-01	5.8800	5.8800	5.4900	5.6400	-1.053%	1,351,221	+39.716%
2026-03-31	5.7300	5.8050	5.6200	5.7000	+0.352%	1,408,849	+38.246%
2026-03-30	5.4950	5.7100	5.4950	5.6800	+2.899%	1,913,545	+38.732%
2026-03-27	5.6200	5.6200	5.4800	5.5200	-3.497%	1,716,729	+42.754%
2026-03-26	5.6400	5.9200	5.6400	5.7200	+0.527%	1,637,545	+37.762%
2026-03-25	5.7700	5.8400	5.5000	5.6900	+0.887%	2,095,304	+38.489%
2026-03-24	5.9400	5.9900	5.5950	5.6400	-6.468%	1,988,326	+39.716%
2026-03-23	6.1600	6.2000	5.9700	6.0300	+0.166%	1,762,323	+30.680%
2026-03-20	5.9600	6.1450	5.8500	6.0200	+0.838%	2,771,822	+30.897%
2026-03-19	6.0200	6.1850	5.9400	5.9700	-0.831%	1,076,202	+31.993%
2026-03-18	6.1800	6.2900	6.0150	6.0200	-3.215%	1,044,229	+30.897%
2026-03-17	6.2600	6.4850	6.0950	6.2200	+0.161%	1,231,876	+26.688%
2026-03-16	6.3000	6.3900	6.1500	6.2100	-1.896%	1,695,289	+26.892%
2026-03-13	6.5000	6.5000	6.1801	6.3300	-1.708%	1,628,464	+24.487%
2026-03-12	6.5000	6.7450	6.1850	6.4400	-2.719%	2,219,030	+22.360%
2026-03-11	6.3100	6.6650	6.2200	6.6200	+5.751%	2,093,802	+19.033%
2026-03-10	6.4500	6.5090	6.0000	6.2600	-3.840%	2,434,987	+25.879%
2026-03-09	6.5300	6.5350	6.3000	6.5100	-2.032%	2,110,954	+21.045%
2026-03-06	6.5000	6.9450	6.4000	6.6450	-7.063%	2,565,965	+18.585%
2026-03-05	7.2300	7.5400	7.1200	7.1500	-0.694%	1,730,136	+10.210%
2026-03-04	7.1200	7.2850	7.0000	7.2000	+1.266%	1,608,560	+9.444%
2026-03-03	6.6500	7.3200	6.6500	7.1100	+4.100%	1,709,778	+10.830%
2026-03-02	6.5900	6.9600	6.5800	6.8300	+1.185%	1,266,299	+15.373%
2026-02-27	6.7300	6.7850	6.6100	6.7500	-2.174%	1,498,126	+16.741%
2026-02-26	6.5100	6.9500	6.5100	6.9000	+6.811%	1,503,794	+14.203%
2026-02-25	6.5100	6.5300	6.1600	6.4600	+0.155%	1,346,374	+21.981%
2026-02-24	6.1600	6.6950	6.1100	6.4500	+4.708%	1,816,981	+22.171%
2026-02-23	6.7100	6.7100	6.1100	6.1600	-9.545%	1,260,510	+27.922%
2026-02-20	6.9300	7.2100	6.7350	6.8100	-2.575%	1,032,878	+15.712%
2026-02-19	6.8000	7.0800	6.6500	6.9900	-0.143%	2,111,294	+12.732%
2026-02-18	6.5000	7.0150	6.4000	7.0000	+7.527%	1,979,840	+12.571%
2026-02-17	6.5900	6.8700	6.3300	6.5100	-1.064%	2,139,037	+21.045%
2026-02-13	6.6100	6.8400	6.4650	6.5800	-0.303%	3,418,214	+19.757%
2026-02-12	6.5700	6.7300	6.1600	6.6000	+1.538%	3,120,240	+19.394%
2026-02-11	6.9600	7.0000	6.4700	6.5000	-6.340%	1,388,742	+21.231%
2026-02-10	7.1100	7.2500	6.9150	6.9400	-1.280%	965,865	+13.545%
2026-02-09	7.1300	7.1800	6.8400	7.0300	-1.403%	2,137,312	+12.091%
2026-02-06	7.1300	7.2600	6.9900	7.1300	+0.992%	1,642,792	+10.519%
2026-02-05	7.2000	7.3500	7.0200	7.0600	-2.822%	1,359,490	+11.615%
2026-02-04	7.1400	7.5000	6.9400	7.2650	+1.537%	1,403,464	+8.465%
2026-02-03	8.1400	8.2200	7.0050	7.1550	-13.691%	1,768,411	+10.133%
2026-02-02	8.3600	8.5100	8.1700	8.2900	+0.242%	820,534	-4.946%
2026-01-30	8.1000	8.3200	8.0530	8.2700	+1.224%	1,116,318	-4.716%
2026-01-29	8.2800	8.2900	8.0000	8.1700	-1.329%	1,156,257	-3.550%
2026-01-28	8.3900	8.4750	8.1950	8.2800	-0.719%	1,158,089	-4.831%
2026-01-27	8.6600	8.6950	8.3000	8.3400	-3.584%	1,145,043	-5.516%
2026-01-26	8.6000	8.8900	8.5900	8.6500	+0.698%	921,089	-8.902%
2026-01-23	8.7900	8.8400	8.5100	8.5900	-2.386%	636,206	-8.265%
2026-01-22	8.8200	9.1000	8.7407	8.8000	+0.802%	840,128	-10.455%
2026-01-21	8.8200	8.9900	8.6750	8.7300	+0.230%	840,041	-9.737%
2026-01-20	8.9500	9.0900	8.6360	8.7100	-5.016%	652,584	-9.529%
2026-01-16	9.3550	9.4650	9.1600	9.1700	-2.134%	1,361,922	-14.068%
2026-01-15	9.3800	9.5500	9.2750	9.3700	-0.319%	764,797	-15.902%
2026-01-14	9.2400	9.4550	9.2300	9.4000	+1.732%	805,767	-16.170%
2026-01-13	9.7300	9.8599	9.2200	9.2400	-4.840%	597,122	-14.719%
2026-01-12	9.5500	9.7600	9.3200	9.7100	+1.675%	1,128,255	-18.847%
2026-01-09	9.8600	9.9450	9.4300	9.5500	-3.144%	1,175,672	-17.487%
2026-01-08	9.9300	10.1800	9.7050	9.8600	-0.605%	959,186	-20.081%
2026-01-07	9.9900	10.1000	9.7000	9.9200	+0.303%	902,846	-20.565%
2026-01-06	9.6500	9.8900	9.5100	9.8900	+5.550%	981,405	-20.324%
2026-01-05	8.8200	9.3800	8.8200	9.3700	+6.116%	802,128	-15.902%
2026-01-02	9.0300	9.0900	8.7200	8.8300	-2.215%	805,855	-10.759%
2025-12-31	9.1900	9.2100	8.9950	9.0300	-1.634%	504,875	-12.735%
2025-12-30	9.0700	9.2700	9.0600	9.1800	+0.109%	518,801	-14.161%
2025-12-29	9.2300	9.3450	9.1700	9.1700	-1.185%	449,904	-14.068%
2025-12-26	9.1900	9.2900	9.1400	9.2800	+0.108%	399,788	-15.086%
2025-12-24	9.1800	9.3300	9.0700	9.2700	+0.761%	318,485	-14.995%
2025-12-23	9.4100	9.4200	9.1100	9.2000	-3.361%	679,131	-14.348%
2025-12-22	9.3800	9.6000	9.2400	9.5200	+2.146%	1,446,984	-17.227%
2025-12-19	9.7500	9.7500	9.2400	9.3200	-3.918%	3,532,032	-15.451%
2025-12-18	9.5900	9.8050	9.4700	9.7000	+2.105%	1,320,725	-18.763%
2025-12-17	9.6600	9.9500	9.4750	9.5000	-1.758%	1,151,318	-17.053%
2025-12-16	9.6600	9.8000	9.5400	9.6700	+0.311%	1,176,893	-18.511%
2025-12-15	9.7200	9.9300	9.6250	9.6400	-0.516%	943,972	-18.257%
2025-12-12	9.7900	9.8900	9.6500	9.6900	-0.819%	756,447	-18.679%
2025-12-11	9.9800	10.1600	9.7250	9.7700	-2.883%	1,007,015	-19.345%
2025-12-10	9.5900	10.2100	9.5900	10.0600	+3.605%	1,171,095	-21.670%
2025-12-09	9.7000	10.0800	9.5400	9.7100	+3.298%	925,300	-18.847%
2025-12-08	9.6000	9.6700	9.3200	9.4000	-0.948%	692,148	-16.170%
2025-12-05	9.6500	9.7350	9.4700	9.4900	-1.760%	545,442	-16.965%
2025-12-04	9.5000	9.8200	9.3300	9.6600	+1.791%	935,216	-18.427%
2025-12-03	8.8000	9.6900	8.7900	9.4900	+8.581%	1,194,229	-16.965%
2025-12-02	8.8000	8.8050	8.6200	8.7400	+0.691%	609,220	-9.840%
2025-12-01	8.5800	8.8100	8.5800	8.6800	-0.913%	535,357	-9.217%
2025-11-28	8.7500	8.7700	8.6200	8.7600	+1.038%	350,271	-10.046%
2025-11-26	8.6400	8.8600	8.6400	8.6700	-0.801%	788,721	-9.112%
2025-11-25	8.3600	8.8400	8.3450	8.7400	+4.296%	737,222	-9.840%
2025-11-24	8.6100	8.6100	8.3250	8.3800	-2.331%	771,688	-5.967%
2025-11-21	8.1400	8.6200	8.1400	8.5800	+5.795%	860,068	-8.159%
2025-11-20	8.1900	8.3700	7.9800	8.1100	-0.246%	840,410	-2.836%
2025-11-19	8.1600	8.3400	8.0750	8.1300	-0.245%	560,330	-3.075%
2025-11-18	8.0200	8.3499	8.0050	8.1500	+0.617%	817,750	-3.313%
2025-11-17	8.2700	8.4200	7.9600	8.1000	-0.978%	860,473	-2.716%
2025-11-14	8.0100	8.2999	7.9510	8.1800	-1.088%	931,185	-3.667%
2025-11-13	8.4500	8.5000	8.1400	8.2700	-2.246%	1,397,210	-4.716%
2025-11-12	8.5700	8.7100	8.3000	8.4600	-1.513%	1,415,976	-6.856%
2025-11-11	8.7500	8.9100	8.5800	8.5900	-2.275%	1,274,105	-8.265%
2025-11-10	8.9700	9.0000	8.7700	8.7900	-0.340%	1,105,443	-10.353%
2025-11-07	8.6800	8.9600	8.6800	8.8200	+0.915%	996,452	-10.658%
2025-11-06	8.9700	8.9800	8.6200	8.7400	-2.564%	1,189,635	-9.840%
2025-11-05	8.7700	8.9900	8.7400	8.9700	+1.816%	1,237,935	-12.152%
2025-11-04	8.6800	8.9300	8.5700	8.8100	-1.564%	2,004,402	-10.556%
2025-11-03	9.3000	9.4000	8.5000	8.9500	-4.176%	2,476,307	-11.955%
2025-10-31	7.9300	9.3900	7.8100	9.3400	+22.895%	3,565,436	-15.632%
2025-10-30	8.0800	8.1500	7.5300	7.6000	-6.173%	1,778,895	+3.684%
2025-10-29	8.2100	8.3100	7.9700	8.1000	-1.460%	1,298,760	-2.716%
2025-10-28	8.1400	8.4600	8.0600	8.2200	+0.366%	1,116,738	-4.136%
2025-10-27	8.0300	8.3200	7.9400	8.1900	+2.247%	1,235,754	-3.785%
2025-10-24	8.0700	8.1700	7.9600	8.0100	+0.628%	600,994	-1.623%
2025-10-23	7.8200	8.0400	7.7600	7.9600	+1.401%	878,934	-1.005%
2025-10-22	8.0300	8.0850	7.8300	7.8500	-2.847%	986,815	+0.382%
2025-10-21	7.8300	8.3700	7.7500	8.0800	+2.668%	1,220,367	-2.475%
2025-10-20	7.7200	8.0000	7.7100	7.8700	+3.689%	697,317	+0.127%
2025-10-17	7.5800	7.7350	7.5400	7.5900	-0.914%	644,124	+3.821%
2025-10-16	7.7200	7.7800	7.5000	7.6600	-1.034%	803,702	+2.872%
2025-10-15	7.8800	7.9250	7.7200	7.7400	-0.642%	787,633	+1.809%
2025-10-14	7.5200	7.9550	7.4004	7.7900	+1.300%	765,781	+1.155%
2025-10-13	7.7700	7.7700	7.5200	7.6900	+0.919%	789,204	+2.471%
2025-10-10	8.3200	8.3200	7.6100	7.6200	-7.748%	968,962	+3.412%
2025-10-09	8.2400	8.3500	8.1700	8.2600	-0.482%	839,635	-4.600%
2025-10-08	8.0600	8.5700	8.0000	8.3000	+3.880%	1,133,318	-5.060%
2025-10-07	8.5800	8.6410	7.9600	7.9900	-6.221%	1,142,644	-1.377%
2025-10-06	8.5000	8.6200	8.3200	8.5200	+0.948%	1,349,637	-7.512%
2025-10-03	8.3400	8.6490	8.2606	8.4400	+1.321%	1,242,951	-6.635%
2025-10-02	7.8800	8.3800	7.8800	8.3300	+6.522%	1,871,257	-5.402%
2025-10-01	7.6500	7.8500	7.5150	7.8200	+1.427%	1,143,789	+0.767%
2025-09-30	7.7200	7.8200	7.5500	7.7100	-0.388%	1,366,208	+2.205%
2025-09-29	8.0400	8.0556	7.7300	7.7400	-3.129%	975,329	+1.809%
2025-09-26	8.0100	8.2900	7.9500	7.9900	-0.125%	1,377,925	-1.377%
2025-09-25	8.0300	8.0700	7.8300	8.0000	-1.840%	1,134,040	-1.500%
2025-09-24	8.1600	8.1800	7.9500	8.1500	+2.003%	1,231,484	-3.313%
2025-09-23	8.1200	8.2200	7.9200	7.9900	-1.480%	1,508,883	-1.377%
2025-09-22	7.8800	8.3300	7.8000	8.1100	+7.703%	1,620,396	-2.836%
2025-09-19	7.8300	8.0800	7.5100	7.5300	-3.089%	4,300,379	+4.648%
2025-09-18	7.6800	7.7900	7.6050	7.7700	+2.507%	839,981	+1.416%
2025-09-17	7.5900	7.8150	7.4800	7.5800	-0.394%	816,974	+3.958%
2025-09-16	7.5900	7.6600	7.4600	7.6100	+0.661%	923,015	+3.548%
2025-09-15	7.6900	7.7600	7.5000	7.5600	-0.264%	963,342	+4.233%
2025-09-12	7.7800	7.7800	7.5500	7.5800	-2.320%	606,939	+3.958%
2025-09-11	7.5200	7.7750	7.5100	7.7600	+3.467%	1,003,745	+1.546%
2025-09-10	7.7300	7.8700	7.3700	7.5000	-3.599%	965,103	+5.067%
2025-09-09	7.8300	7.9000	7.6400	7.7800	-0.892%	863,844	+1.285%
2025-09-08	7.8700	7.9100	7.6300	7.8500	+0.384%	1,116,176	+0.382%
2025-09-05	7.9300	8.1550	7.7200	7.8200	-0.509%	1,133,302	+0.767%
2025-09-04	8.1100	8.1100	7.7700	7.8600	-4.263%	1,622,107	+0.254%
2025-09-03	8.0000	8.2300	7.9600	8.2100	+2.497%	999,482	-4.019%
2025-09-02	8.1900	8.1900	7.7900	8.0100	-3.378%	1,148,514	-1.623%
2025-08-29	8.0700	8.3200	8.0300	8.2900	+2.726%	1,723,186	-4.946%
2025-08-28	8.1300	8.1900	7.9350	8.0700	0.000%	1,422,351	-2.354%
2025-08-27	7.9700	8.1899	7.9400	8.0700	+0.875%	1,019,571	-2.354%
2025-08-26	7.9200	8.0200	7.8700	8.0000	+0.629%	1,444,664	-1.500%
2025-08-25	8.1000	8.1100	7.9000	7.9500	-1.852%	1,132,202	-0.881%
2025-08-22	8.0300	8.2900	7.9900	8.1000	+1.124%	1,915,051	-2.716%
2025-08-21	7.6500	8.0350	7.4600	8.0100	+4.026%	917,803	-1.623%
2025-08-20	7.8000	7.9700	7.6900	7.7000	-1.911%	1,005,302	+2.338%
2025-08-19	7.8800	7.9600	7.7000	7.8500	-0.254%	1,313,932	+0.382%
2025-08-18	7.7500	7.9900	7.7250	7.8700	+2.208%	1,969,133	+0.127%
2025-08-15	7.9500	7.9500	7.6600	7.7000	-3.630%	1,689,550	+2.338%
2025-08-14	7.9500	8.0425	7.7000	7.9900	-0.868%	1,427,473	-1.377%
2025-08-13	7.9300	8.2700	7.9300	8.0600	+1.639%	1,393,974	-2.233%
2025-08-12	7.6900	8.1000	7.5200	7.9300	+3.660%	1,118,279	-0.631%
2025-08-11	7.6900	8.0100	7.6300	7.6500	-0.391%	1,147,750	+3.007%
2025-08-08	8.0100	8.1250	7.6600	7.6800	-4.239%	1,270,800	+2.604%
2025-08-07	8.1000	8.3500	7.7900	8.0200	+1.135%	1,553,252	-1.746%
2025-08-06	8.0400	8.0600	7.7500	7.9300	-0.875%	1,488,242	-0.631%
2025-08-05	8.0900	8.3664	7.9300	8.0000	-0.990%	1,852,818	-1.500%
2025-08-04	8.0400	8.2238	7.9200	8.0800	+1.892%	2,101,014	-2.475%
2025-08-01	8.6200	8.8900	7.5300	7.9300	-16.438%	5,184,201	-0.631%
2025-07-31	9.6400	9.7372	9.3600	9.4900	-2.165%	1,219,488	-16.965%
2025-07-30	9.9200	10.0700	9.6200	9.7000	-2.119%	792,505	-18.763%
2025-07-29	10.3200	10.4300	9.9000	9.9100	-3.973%	615,420	-20.484%
2025-07-28	10.5000	10.6050	10.3100	10.3200	-1.338%	708,557	-23.643%
2025-07-25	10.4000	10.5100	10.2600	10.4600	+0.771%	1,000,349	-24.665%
2025-07-24	10.7500	10.8300	10.3200	10.3800	-3.800%	861,969	-24.085%
2025-07-23	10.6500	10.8600	10.2700	10.7900	+1.505%	1,063,816	-26.969%
2025-07-22	10.6600	10.7700	10.4450	10.6300	+0.094%	749,207	-25.870%
2025-07-21	10.5600	10.7800	10.5175	10.6200	+1.143%	696,117	-25.800%
2025-07-18	10.9400	10.9900	10.4200	10.5000	-1.869%	538,664	-24.952%
2025-07-17	11.0600	11.2400	10.6200	10.7000	-2.816%	789,316	-26.355%
2025-07-16	10.4300	11.0300	10.3600	11.0100	+6.790%	812,980	-28.429%
2025-07-15	10.5300	10.6450	10.2600	10.3100	-1.434%	603,648	-23.569%
2025-07-14	10.6400	10.7454	10.3500	10.4600	-1.599%	985,579	-24.665%
2025-07-11	11.3700	11.4732	10.6100	10.6300	-7.404%	761,450	-25.870%
2025-07-10	12.0100	12.0100	11.4200	11.4800	-4.730%	699,985	-31.359%
2025-07-09	12.2700	12.3800	11.8320	12.0500	-1.552%	827,600	-34.606%
2025-07-08	12.5000	12.6900	12.2000	12.2400	-0.649%	785,467	-35.621%
2025-07-07	12.2200	12.8600	12.1300	12.3200	-0.565%	957,673	-36.039%
2025-07-03	11.9200	12.7400	11.8300	12.3900	+3.595%	500,959	-36.400%
2025-07-02	11.9900	12.1400	11.6900	11.9600	+0.758%	554,861	-34.114%
2025-07-01	11.5000	12.2200	11.4788	11.8700	+2.771%	606,301	-33.614%
2025-06-30	11.7200	11.8900	11.5250	11.5500	-1.028%	512,329	-31.775%
2025-06-27	11.9500	11.9500	11.6350	11.6700	-1.436%	1,192,472	-32.476%
2025-06-26	11.8000	11.9999	11.6000	11.8400	+0.339%	436,339	-33.446%
2025-06-25	11.8400	11.9500	11.6750	11.8000	-0.169%	549,934	-33.220%
2025-06-24	11.6900	11.9300	11.5400	11.8200	+2.249%	428,406	-33.333%
2025-06-23	11.4500	11.7200	11.0800	11.5600	+0.434%	1,324,201	-31.834%
2025-06-20	11.7500	11.7850	11.3500	11.5100	-1.455%	1,356,673	-31.538%
2025-06-18	11.4600	11.8000	11.4200	11.6800	+1.477%	821,174	-32.534%
2025-06-17	11.5200	11.7050	11.3600	11.5100	-0.433%	704,803	-31.538%
2025-06-16	11.6400	11.7700	11.4550	11.5600	+0.697%	725,988	-31.834%
2025-06-13	11.8800	11.9500	11.4410	11.4800	-4.888%	601,276	-31.359%
2025-06-12	12.0900	12.2250	11.9850	12.0700	-1.550%	591,654	-34.714%
2025-06-11	12.4000	12.5250	12.1800	12.2600	+0.905%	667,953	-35.726%
2025-06-10	12.1600	12.4300	12.0500	12.1500	+0.082%	568,233	-35.144%
2025-06-09	12.3400	12.4900	12.1300	12.1400	-0.082%	483,772	-35.091%
2025-06-06	12.1600	12.2300	12.0100	12.1500	+1.674%	939,395	-35.144%
2025-06-05	12.2700	12.4200	11.9250	11.9500	-2.766%	962,538	-34.059%
2025-06-04	12.2800	12.3800	12.1200	12.2900	+0.408%	610,474	-35.883%
2025-06-03	12.0000	12.2850	11.9300	12.2400	+2.000%	457,840	-35.621%
2025-06-02	12.4200	12.5070	11.9500	12.0000	-4.230%	543,803	-34.333%
2025-05-30	12.6100	12.8950	12.4800	12.5300	-1.339%	923,244	-37.111%
2025-05-29	12.7500	12.8350	12.5300	12.7000	+0.554%	756,087	-37.953%
2025-05-28	13.0400	13.0800	12.6200	12.6300	-3.144%	469,395	-37.609%
2025-05-27	13.0700	13.2600	12.8700	13.0400	+1.558%	545,728	-39.571%
2025-05-23	12.7700	13.0850	12.7200	12.8400	-2.059%	707,969	-38.629%
2025-05-22	13.2100	13.5200	13.0800	13.1100	-1.206%	715,245	-39.893%
2025-05-21	13.6600	13.8450	13.2400	13.2700	-4.049%	437,366	-40.618%
2025-05-20	14.2500	14.2500	13.7800	13.8300	-1.706%	414,621	-43.022%
2025-05-19	13.7700	14.1700	13.7500	14.0700	+0.716%	439,251	-43.994%
2025-05-16	13.9500	14.1750	13.7950	13.9700	-2.716%	829,938	-43.593%
2025-05-15	14.2300	14.4200	14.0300	14.3600	+0.914%	544,369	-45.125%
2025-05-14	14.9100	14.9700	14.0800	14.2300	-5.323%	693,921	-44.624%
2025-05-13	15.0900	15.3200	14.7700	15.0300	-1.313%	897,336	-47.572%
2025-05-12	14.6700	15.2800	14.3900	15.2300	+9.176%	1,145,974	-48.260%
2025-05-09	14.1200	14.3750	13.9400	13.9500	-1.483%	445,605	-43.513%
2025-05-08	13.5600	14.2500	13.4015	14.1600	+6.227%	579,828	-44.350%
2025-05-07	13.5500	13.6000	13.1300	13.3300	-1.624%	583,443	-40.885%
2025-05-06	13.2200	13.6050	12.9700	13.5500	+0.594%	536,209	-41.845%
2025-05-05	13.6500	13.9000	13.3200	13.4700	-1.246%	683,308	-41.500%
2025-05-02	14.0000	14.9300	13.3300	13.6400	-3.125%	1,278,893	-42.229%
2025-05-01	14.3800	14.4300	14.0400	14.0800	-0.565%	679,485	-44.034%
2025-04-30	13.7900	14.2200	13.7050	14.1600	-0.282%	704,336	-44.350%
2025-04-29	13.9100	14.2350	13.7700	14.2000	+1.865%	500,424	-44.507%
2025-04-28	14.0100	14.6400	13.5500	13.9400	-0.143%	436,849	-43.472%
2025-04-25	13.8700	13.9700	13.6000	13.9600	-0.357%	278,941	-43.553%
2025-04-24	13.6600	14.0590	13.5000	14.0100	+2.263%	394,518	-43.754%
2025-04-23	13.6400	14.3100	13.5300	13.7000	+4.740%	708,427	-42.482%
2025-04-22	13.1400	13.3500	12.9200	13.0800	+0.770%	455,292	-39.755%
2025-04-21	12.7900	13.1100	12.6200	12.9800	-0.613%	722,526	-39.291%
2025-04-17	12.9900	13.2100	12.7300	13.0600	+0.694%	877,668	-39.663%
2025-04-16	13.2500	13.4050	12.7600	12.9700	-5.673%	501,720	-39.244%
2025-04-15	13.7400	13.9200	13.5100	13.7500	+0.954%	557,551	-42.691%
2025-04-14	13.9700	14.2500	13.3200	13.6200	+0.665%	519,478	-42.144%
2025-04-11	13.4300	13.6499	13.0300	13.5300	+0.074%	568,640	-41.759%
2025-04-10	14.3600	14.4000	13.3650	13.5200	-8.339%	612,356	-41.716%
2025-04-09	12.7900	14.8650	12.7900	14.7500	+12.082%	924,711	-46.576%
2025-04-08	13.9700	14.4000	12.9200	13.1600	-3.942%	655,958	-40.122%
2025-04-07	13.2200	14.2600	13.0000	13.7000	-0.146%	1,506,413	-42.482%
2025-04-04	13.6600	13.9100	13.0400	13.7200	-3.039%	870,524	-42.566%
2025-04-03	14.8000	15.0999	14.0600	14.1500	-9.469%	721,081	-44.311%
2025-04-02	15.2400	15.8800	15.1600	15.6300	+0.709%	709,031	-49.584%
2025-04-01	15.5800	15.8700	15.3200	15.5200	-0.831%	577,878	-49.227%
2025-03-31	15.5700	15.7050	15.2300	15.6500	-1.012%	1,143,845	-49.649%
2025-03-28	16.1400	16.3806	15.4900	15.8100	-2.947%	538,078	-50.158%
2025-03-27	16.5900	16.8000	16.2138	16.2900	-2.221%	421,429	-51.627%
2025-03-26	16.6300	17.0400	16.4900	16.6600	-0.120%	503,928	-52.701%
2025-03-25	16.7250	16.9850	16.4613	16.6800	-0.120%	424,492	-52.758%
2025-03-24	16.6800	16.9900	16.2400	16.7000	+2.706%	542,209	-52.814%
2025-03-21	16.2400	16.2800	15.6400	16.2600	-0.550%	2,224,923	-51.538%
2025-03-20	17.0200	17.0200	16.3250	16.3500	-4.106%	448,650	-51.804%
2025-03-19	16.9300	17.3800	16.4600	17.0500	+2.711%	786,236	-53.783%
2025-03-18	17.2600	17.3900	16.5450	16.6000	-3.991%	411,072	-52.530%
2025-03-17	16.7500	17.4600	16.7500	17.2900	+2.794%	387,442	-54.425%
2025-03-14	16.5100	17.0300	16.5100	16.8200	+2.812%	732,574	-53.151%
2025-03-13	16.7800	17.0012	16.1400	16.3600	-2.153%	889,692	-51.834%
2025-03-12	17.7500	17.9100	16.6300	16.7200	-3.631%	724,350	-52.871%
2025-03-11	16.7700	17.4200	16.6600	17.3500	+3.428%	848,726	-54.582%
2025-03-10	17.9400	18.2200	16.5700	16.7750	-8.931%	1,168,051	-53.025%
2025-03-07	18.2150	18.5400	17.7300	18.4200	+1.042%	604,900	-57.220%
2025-03-06	18.5400	19.1100	18.1000	18.2300	-3.596%	647,168	-56.775%
2025-03-05	19.4100	19.4850	18.7600	18.9100	-1.664%	536,591	-58.329%
2025-03-04	18.4300	19.5200	18.1800	19.2300	+3.443%	1,014,203	-59.022%
2025-03-03	18.7900	19.0200	18.2100	18.5900	-1.222%	1,007,882	-57.612%
2025-02-28	18.9700	19.1300	18.3500	18.8200	-1.518%	946,150	-58.130%
2025-02-27	19.9600	20.1500	19.0200	19.1100	-3.970%	961,842	-58.765%
2025-02-26	20.2800	20.7232	19.8010	19.9000	-2.067%	790,409	-60.402%
2025-02-25	19.8800	20.7600	19.7750	20.3200	+2.111%	875,789	-61.220%
2025-02-24	21.4100	21.7050	19.8700	19.9000	-6.879%	1,122,990	-60.402%
2025-02-21	25.3300	25.5000	21.1000	21.3700	+4.346%	2,651,571	-63.126%
2025-02-20	21.3000	21.3400	20.4000	20.4800	-5.053%	844,227	-61.523%

.dark-mode .msq5ys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msq5ys{ color: #333333; background-color: white; border: 2px solid #333333; }GDYNGrid Dynamics Holdings, Inc. Class A Common Stockstock NASDAQ

GDYN
Grid Dynamics Holdings, Inc. Class A Common Stock
stock NASDAQ