Dark

GDYNW
Grid Dynamics Holdings, Inc. Warrant
stock NASDAQ

Inactive

Aug 27, 2021

14.23USD+10.063%(+1.30)8,175

Pre-market

0.00USD-100.000%(-12.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-27	13.4000	14.2312	13.3500	14.2312	+10.063%	8,175	0.000%
2021-08-26	13.3800	13.3800	12.9300	12.9300	-4.293%	535	+10.063%
2021-08-25	13.3500	13.8500	13.3500	13.5100	+1.274%	20,073	+5.338%
2021-08-24	13.4726	13.5700	13.3400	13.3400	-1.185%	33,162	+6.681%
2021-08-23	13.3800	15.3274	13.3800	13.5000	+5.140%	43,769	+5.416%
2021-08-20	11.7700	13.3200	11.7400	12.8400	+7.538%	3,100	+10.835%
2021-08-19	12.6800	12.7417	11.7400	11.9400	-8.295%	7,041	+19.189%
2021-08-18	12.3100	13.5300	12.3100	13.0200	+4.578%	13,080	+9.303%
2021-08-17	11.5100	12.5400	11.5100	12.4500	+4.097%	56,945	+14.307%
2021-08-16	11.7000	12.1600	11.0500	11.9600	+14.122%	68,618	+18.990%
2021-08-13	10.4800	10.4800	10.4800	10.4800	-13.388%	8,482	+35.794%
2021-08-12	11.2000	12.1300	11.0600	12.1000	+1.340%	26,278	+17.613%
2021-08-11	13.0100	13.0100	11.9300	11.9400	-3.865%	23,208	+19.189%
2021-08-10	12.9400	12.9400	12.4200	12.4200	-3.721%	31,768	+14.583%
2021-08-09	13.3000	13.3300	12.9000	12.9000	-1.602%	12,469	+10.319%
2021-08-06	12.7500	14.3700	12.7200	13.1100	+34.462%	53,174	+8.552%
2021-08-05	9.4300	9.7500	9.4300	9.7500	+5.292%	202	+45.961%
2021-08-04	9.0900	9.4900	9.0700	9.2600	+4.279%	2,113	+53.685%
2021-08-03	9.2400	9.3300	8.8800	8.8800	-11.466%	4,186	+60.261%
2021-08-02	10.0800	10.4900	9.8300	10.0300	+5.913%	22,724	+41.886%
2021-07-30	8.7700	10.6200	8.7700	9.4700	+21.879%	176,875	+50.277%
2021-07-29	8.0400	8.0400	7.3500	7.7700	-2.753%	16,911	+83.156%
2021-07-28	7.5900	8.1600	7.4000	7.9900	+7.973%	103,575	+78.113%
2021-07-27	7.6900	7.6900	7.2200	7.4000	-8.075%	17,366	+92.314%
2021-07-26	7.9000	8.0500	7.6100	8.0500	+6.201%	4,100	+76.785%
2021-07-23	10.6100	10.6600	7.5000	7.5800	-5.839%	29,388	+87.747%
2021-07-22	8.2500	8.2500	7.9300	8.0500	-2.424%	22,591	+76.785%
2021-07-21	8.2740	8.2740	8.2200	8.2500	+3.904%	605	+72.499%
2021-07-20	7.5000	8.0894	7.5000	7.9400	+3.251%	6,420	+79.234%
2021-07-19	8.4900	8.4900	7.3700	7.6900	-10.477%	17,625	+85.061%
2021-07-16	7.6300	8.6000	7.6300	8.5900	+7.241%	5,285	+65.672%
2021-07-15	8.1200	8.4000	7.8700	8.0100	-7.931%	19,285	+77.668%
2021-07-14	9.0100	9.8500	8.5200	8.7000	-0.911%	28,950	+63.577%
2021-07-13	8.8700	9.2400	8.7600	8.7800	+0.688%	58,959	+62.087%
2021-07-12	8.3200	8.8000	8.3200	8.7200	+3.686%	4,625	+63.202%
2021-07-09	8.3000	8.4400	8.1400	8.4100	-6.866%	9,955	+69.218%
2021-07-07	9.0300	9.0300	9.0300	9.0300	-0.111%	4,460	+57.599%
2021-07-06	8.5400	9.0500	8.0500	9.0400	-2.270%	4,960	+57.425%
2021-07-02	8.0500	9.3200	7.8500	9.2500	+25.000%	47,929	+53.851%
2021-07-01	6.0700	7.9800	6.0100	7.4000	+40.952%	206,419	+92.314%
2021-06-30	5.4100	5.7400	5.2500	5.2500	-16.401%	159,596	+171.070%
2021-06-29	6.7000	6.7100	6.2800	6.2800	-5.279%	23,314	+126.611%
2021-06-28	6.6700	6.6700	6.6100	6.6300	-2.786%	14,800	+114.649%
2021-06-25	7.3850	7.3850	6.8200	6.8200	-9.669%	59,400	+108.669%
2021-06-24	7.0200	7.8000	7.0200	7.5500	+8.166%	58,555	+88.493%
2021-06-22	7.0000	7.0100	6.9700	6.9800	+6.484%	1,564	+103.885%
2021-06-21	6.5300	6.6500	6.3900	6.5550	+3.228%	56,159	+117.105%
2021-06-18	6.1600	6.5300	6.1600	6.3500	-3.495%	29,551	+124.113%
2021-06-16	6.5800	6.5800	6.5800	6.5800	+4.114%	100	+116.280%
2021-06-15	6.3200	6.3200	6.3200	6.3200	-3.364%	859	+125.177%
2021-06-14	6.0600	6.7350	6.0500	6.5400	+3.810%	2,000	+117.602%
2021-06-11	6.0600	6.4400	5.9200	6.3000	+6.439%	80,012	+125.892%
2021-06-09	5.9189	5.9189	5.9189	5.9189	+7.324%	171	+140.437%
2021-06-07	5.4506	5.5150	5.4506	5.5150	-8.083%	2,200	+158.045%
2021-06-04	6.2699	6.2699	6.0000	6.0000	+0.840%	300	+137.187%
2021-06-02	5.9600	5.9600	5.9400	5.9500	0.000%	1,900	+139.180%
2021-06-01	5.9500	5.9500	5.9500	5.9500	0.000%	600	+139.180%
2021-05-28	6.0200	6.0200	5.9500	5.9500	-1.163%	6,351	+139.180%
2021-05-27	6.0200	6.0300	6.0200	6.0200	+3.082%	1,749	+136.399%
2021-05-26	5.5200	5.8400	5.5200	5.8400	-1.184%	4,040	+143.685%
2021-05-21	5.9100	5.9100	5.9100	5.9100	-3.431%	69,097	+140.799%
2021-05-20	5.6100	6.1400	5.4300	6.1200	-3.622%	5,451	+132.536%
2021-05-18	6.3600	6.4500	6.3500	6.3500	+5.833%	3,034	+124.113%
2021-05-17	6.4300	6.4500	6.0000	6.0000	-6.250%	1,190	+137.187%
2021-05-14	5.9500	6.5700	5.9500	6.4000	+6.667%	2,473	+122.363%
2021-05-13	5.9700	6.0000	5.7900	6.0000	+4.530%	55,236	+137.187%
2021-05-12	5.7400	5.7400	5.7400	5.7400	+1.056%	100	+147.930%
2021-05-11	5.0400	5.6800	4.9600	5.6800	+4.604%	1,000	+150.549%
2021-05-10	5.2300	5.4300	5.2300	5.4300	-2.862%	300	+162.085%
2021-05-07	5.0500	5.7200	5.0500	5.5900	+8.755%	6,242	+154.583%
2021-05-03	5.0000	5.1700	4.9984	5.1400	+4.472%	1,171	+176.872%
2021-04-29	4.5401	5.1800	4.5401	4.9200	-2.767%	37,130	+189.252%
2021-04-27	4.8100	5.0600	4.7400	5.0600	+0.198%	7,600	+181.249%
2021-04-23	5.0500	5.0500	5.0500	5.0500	+2.227%	100	+181.806%
2021-04-22	4.7500	5.1700	4.7500	4.9400	-5.000%	94,300	+188.081%
2021-04-21	4.8200	5.3900	4.8200	5.2000	+2.970%	3,849	+173.677%
2021-04-20	5.0500	5.0500	4.7500	5.0500	0.000%	85,305	+181.806%
2021-04-19	5.0000	5.0500	5.0000	5.0500	+1.000%	5,902	+181.806%
2021-04-16	4.8500	5.1000	4.8500	5.0000	+0.200%	76,230	+184.624%
2021-04-15	4.6200	4.9900	4.5800	4.9900	-0.200%	52,148	+185.194%
2021-04-14	4.9300	5.0500	4.8600	5.0000	0.000%	12,579	+184.624%
2021-04-09	5.0000	5.4500	4.7600	5.0000	-8.088%	7,796	+184.624%
2021-04-08	5.4400	5.4400	5.4400	5.4400	+7.087%	200	+161.603%
2021-04-07	5.0300	5.0900	5.0000	5.0800	-7.636%	3,300	+180.142%
2021-04-06	5.4700	5.7600	5.4700	5.5000	-5.983%	1,705	+158.749%
2021-04-05	5.6700	5.8500	5.6700	5.8500	-0.171%	223	+143.268%
2021-04-01	5.7500	6.0200	5.6100	5.8600	-3.618%	6,160	+142.853%
2021-03-31	5.6100	6.0800	5.6100	6.0800	-0.164%	2,329	+134.066%
2021-03-30	5.8000	6.1600	5.6700	6.0900	-8.420%	3,293	+133.681%
2021-03-29	6.6500	6.6500	6.6499	6.6499	+13.868%	422	+114.006%
2021-03-26	5.7600	5.9300	5.4500	5.8400	-0.511%	3,017	+143.685%
2021-03-25	5.8900	5.8900	5.4000	5.8700	-0.170%	16,699	+142.440%
2021-03-22	5.7900	6.0460	5.5200	5.8800	+1.554%	4,454	+142.027%
2021-03-19	6.1300	6.1300	5.7900	5.7900	+1.579%	262	+145.789%
2021-03-18	5.7000	5.7000	5.7000	5.7000	+1.243%	261	+149.670%
2021-03-17	5.2900	5.6700	5.1000	5.6300	+4.259%	2,603	+152.774%
2021-03-16	5.6700	5.6700	5.4000	5.4000	-3.571%	1,225	+163.541%
2021-03-12	5.6000	5.6000	5.6000	5.6000	-1.408%	100	+154.129%
2021-03-11	5.6800	5.6800	5.6800	5.6800	+3.461%	340	+150.549%
2021-03-10	5.3400	5.4900	5.0900	5.4900	+4.175%	10,640	+159.220%
2021-03-09	5.3500	5.4500	5.2700	5.2700	+0.190%	1,700	+170.042%
2021-03-08	5.1800	5.3000	5.1800	5.2600	+3.953%	1,100	+170.555%
2021-03-05	5.2000	5.6200	4.8900	5.0600	+5.417%	5,745	+181.249%
2021-03-04	5.6700	5.6700	4.8000	4.8000	-11.602%	739,487	+196.483%
2021-03-03	5.6900	5.6900	5.3500	5.4300	-7.653%	5,126	+162.085%
2021-03-01	5.4900	5.8800	5.4900	5.8800	+12.000%	280	+142.027%
2021-02-26	5.2700	5.3400	4.7800	5.2500	+0.962%	4,552	+171.070%
2021-02-25	5.5000	5.5742	5.2000	5.2000	-7.473%	1,501	+173.677%
2021-02-23	5.1000	5.6200	5.1000	5.6200	-0.531%	4,921	+153.224%
2021-02-22	5.2300	5.7000	5.2300	5.6500	+8.031%	3,336	+151.880%
2021-02-19	5.0900	5.2600	4.6800	5.2300	+7.172%	13,358	+172.107%
2021-02-18	5.2000	5.2000	4.8000	4.8800	-4.314%	39,316	+191.623%
2021-02-17	4.7500	5.1500	4.5900	5.1000	+2.000%	4,417	+179.043%
2021-02-16	4.8200	5.0000	4.7200	5.0000	-8.088%	1,590	+184.624%
2021-02-10	5.6100	5.6100	5.4400	5.4400	-3.030%	1,325	+161.603%
2021-02-09	5.6100	5.6100	5.6100	5.6100	+7.885%	197	+153.676%
2021-02-08	5.1200	5.2000	5.0650	5.2000	+4.000%	5,770	+173.677%
2021-02-05	6.0099	6.0099	4.7000	5.0000	+3.734%	9,045	+184.624%
2021-02-04	4.5300	4.8200	4.5300	4.8200	+6.291%	459	+195.253%
2021-02-03	5.2500	5.2500	4.5347	4.5347	-1.205%	16,645	+213.829%
2021-02-02	4.6900	4.8800	4.4000	4.5900	+4.082%	15,840	+210.048%
2021-01-28	3.7500	4.5000	3.7500	4.4100	-3.501%	4,627	+222.703%
2021-01-27	4.0400	4.5700	3.7300	4.5700	+6.279%	34,683	+211.405%
2021-01-26	4.4900	4.4900	4.3000	4.3000	-1.036%	1,321	+230.958%
2021-01-25	3.9000	4.5700	3.9000	4.3450	-2.140%	29,836	+227.530%
2021-01-22	4.4400	4.4400	4.4400	4.4400	+8.293%	210	+220.523%
2021-01-21	3.8999	4.1100	3.8998	4.1000	+2.500%	41,514	+247.102%
2021-01-20	4.1400	4.1400	4.0000	4.0000	+2.564%	424	+255.780%
2021-01-19	4.0000	4.0000	3.6400	3.9000	-2.253%	61,857	+264.903%
2021-01-15	3.5200	3.9899	3.5200	3.9899	-0.995%	1,102	+256.681%
2021-01-14	4.0300	4.0300	4.0300	4.0300	+8.919%	102	+253.132%
2021-01-12	3.6500	3.7300	3.6000	3.7000	+2.778%	16,056	+284.627%
2021-01-07	3.5700	3.6000	3.4500	3.6000	+3.448%	16,724	+295.311%
2021-01-05	3.5100	3.5100	3.4800	3.4800	-1.972%	400	+308.943%
2021-01-04	3.5300	3.5600	3.4800	3.5500	-1.389%	15,395	+300.879%
2020-12-31	3.5700	3.8400	3.4200	3.6000	+2.857%	370,465	+295.311%
2020-12-30	3.5700	3.6000	3.4100	3.5000	+2.941%	118,553	+306.606%
2020-12-29	3.4000	3.5000	3.3700	3.4000	+0.295%	27,770	+318.565%
2020-12-28	3.5000	3.6000	3.3800	3.3900	-2.305%	25,552	+319.799%
2020-12-24	3.6000	3.7000	3.4700	3.4700	-0.857%	58,040	+310.121%
2020-12-23	3.4300	3.7400	3.4003	3.5000	+3.550%	600	+306.606%
2020-12-22	3.3886	3.6600	3.3800	3.3800	0.000%	42,670	+321.041%
2020-12-21	3.4100	3.5000	3.2900	3.3800	+7.987%	124,393	+321.041%
2020-12-18	3.0500	3.3543	3.0500	3.1300	-2.188%	33,005	+354.671%
2020-12-17	3.2400	3.2400	3.1300	3.2000	+0.946%	767	+344.725%
2020-12-16	3.0500	3.4600	3.0500	3.1700	+3.257%	35,235	+348.934%
2020-12-15	3.0400	3.3600	3.0400	3.0700	-2.848%	12,710	+363.557%
2020-12-14	3.2800	3.2800	2.9000	3.1600	-5.672%	499,506	+350.354%
2020-12-11	4.2290	4.2290	2.9500	3.3500	-0.298%	358,683	+324.812%
2020-12-10	3.1700	3.4400	3.1400	3.3600	+1.818%	50,651	+323.548%
2020-12-09	3.1700	3.4940	3.0600	3.3000	+2.804%	80,582	+331.248%
2020-12-08	3.0500	3.2100	3.0000	3.2100	+7.000%	6,514	+343.340%
2020-12-07	2.8900	3.2687	2.8900	3.0000	0.000%	24,105	+374.373%
2020-12-04	2.9000	3.3394	2.9000	3.0000	+1.010%	28,645	+374.373%
2020-12-03	2.7400	3.0000	2.7400	2.9700	+2.414%	38,643	+379.165%
2020-12-02	2.9500	3.1700	2.8763	2.9000	-4.918%	1,301	+390.731%
2020-12-01	2.8000	3.0500	2.8000	3.0500	0.000%	1,121	+366.597%

.dark-mode .vFG7DR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFG7DR{ color: #333333; background-color: white; border: 2px solid #333333; }GDYNWGrid Dynamics Holdings, Inc. Warrantstock NASDAQ

GDYNW
Grid Dynamics Holdings, Inc. Warrant
stock NASDAQ