NASDAQ : GDYN
Grid Dynamics Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Last price 13.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grid Dynamics Holdings, Inc. (GDYN) closed at 13.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.47 | 13.39 | 10.3 | 13.36 | 8,582,301 | +40.78% |
| 2026-10-29 | 8.49 | 9.625 | 8.48 | 9.49 | 4,389,354 | +8.46% |
| 2026-10-28 | 8.55 | 8.76 | 8.435 | 8.75 | 1,334,804 | +1.04% |
| 2026-10-27 | 8.61 | 8.79 | 8.495 | 8.66 | 1,577,582 | +0.58% |
| 2026-10-26 | 8.62 | 8.69 | 8.5 | 8.61 | 1,068,927 | -0.46% |
| 2026-10-23 | 8.4 | 8.66 | 8.255 | 8.65 | 1,037,450 | +1.05% |
| 2026-10-22 | 8.29 | 8.57 | 8.29 | 8.56 | 878,287 | +2.51% |
| 2026-10-21 | 8.17 | 8.41 | 8.15 | 8.35 | 912,420 | +1.58% |
| 2026-10-20 | 8.1 | 8.305 | 8.06 | 8.22 | 914,748 | +1.61% |
| 2026-10-19 | 7.83 | 8.145 | 7.72 | 8.09 | 737,005 | +3.85% |
| 2026-10-16 | 8.06 | 8.19 | 7.74 | 7.79 | 634,924 | -2.75% |
| 2026-10-15 | 7.62 | 8.04 | 7.62 | 8.01 | 645,209 | +4.43% |
| 2026-10-14 | 7.7 | 7.86 | 7.575 | 7.67 | 866,562 | -1.41% |
| 2026-10-13 | 7.89 | 8.15 | 7.76 | 7.78 | 783,285 | -0.77% |
| 2026-10-12 | 8 | 8.15 | 7.805 | 7.84 | 600,918 | -1.38% |
| 2026-10-09 | 8.07 | 8.13 | 7.925 | 7.95 | 627,745 | -0.75% |
| 2026-10-08 | 7.68 | 8.02 | 7.585 | 8.01 | 1,028,943 | +4.43% |
| 2026-10-07 | 7.71 | 7.85 | 7.65 | 7.67 | 530,652 | -1.92% |
| 2026-10-06 | 7.87 | 7.89 | 7.69 | 7.82 | 800,174 | -0.26% |
| 2026-10-05 | 8 | 8.06 | 7.765 | 7.84 | 757,349 | -2.24% |
| 2026-10-02 | 8.46 | 8.46 | 7.98 | 8.02 | 921,376 | -4.30% |
| 2026-10-01 | 8.23 | 8.72 | 8.23 | 8.38 | 1,429,093 | +6.35% |
| 2026-09-30 | 7.705 | 7.91 | 7.64 | 7.88 | 618,580 | +3.14% |
| 2026-09-29 | 7.56 | 7.68 | 7.45 | 7.64 | 493,899 | +0.66% |
| 2026-09-28 | 7.56 | 7.74 | 7.55 | 7.59 | 574,769 | -2.06% |
| 2026-09-25 | 7.73 | 7.772 | 7.66 | 7.75 | 565,395 | +0.52% |
| 2026-09-24 | 7.71 | 7.76 | 7.51 | 7.71 | 648,302 | +0.13% |
| 2026-09-23 | 7.86 | 7.89 | 7.69 | 7.7 | 697,494 | -1.03% |
| 2026-09-22 | 7.86 | 7.895 | 7.69 | 7.78 | 897,203 | +1.04% |
| 2026-09-21 | 7.65 | 7.9 | 7.65 | 7.7 | 891,851 | +1.45% |
| 2026-09-18 | 8.07 | 8.07 | 7.55 | 7.59 | 1,717,658 | -6.06% |
| 2026-09-17 | 8.02 | 8.25 | 8 | 8.08 | 1,113,629 | +0.75% |
| 2026-09-16 | 8.005 | 8.18 | 7.98 | 8.02 | 1,040,817 | -1.35% |
| 2026-09-15 | 8.12 | 8.33 | 8.08 | 8.13 | 765,353 | -1.22% |
| 2026-09-14 | 8.09 | 8.425 | 8.09 | 8.23 | 1,432,537 | +3.13% |
| 2026-09-11 | 7.91 | 7.995 | 7.87 | 7.98 | 591,036 | +1.92% |
| 2026-09-10 | 7.84 | 7.95 | 7.77 | 7.83 | 830,678 | -0.25% |
| 2026-09-09 | 7.985 | 8.045 | 7.824 | 7.85 | 1,037,294 | -0.51% |
| 2026-09-08 | 7.99 | 7.99 | 7.66 | 7.89 | 1,379,559 | -2.05% |
| 2026-09-04 | 8.11 | 8.185 | 7.825 | 8.055 | 1,029,345 | -1.77% |
| 2026-09-03 | 7.95 | 8.2 | 7.885 | 8.2 | 938,122 | +4.46% |
| 2026-09-02 | 7.78 | 7.99 | 7.72 | 7.85 | 678,325 | +0.00% |
| 2026-09-01 | 7.88 | 7.92 | 7.77 | 7.85 | 704,715 | -1.63% |
| 2026-08-31 | 7.92 | 8.04 | 7.85 | 7.98 | 961,072 | +0.13% |
| 2026-08-28 | 7.87 | 8.06 | 7.82 | 7.97 | 1,125,653 | +1.01% |
| 2026-08-27 | 7.75 | 8.009 | 7.715 | 7.89 | 952,820 | +2.20% |
| 2026-08-26 | 7.74 | 7.82 | 7.565 | 7.72 | 853,734 | -1.91% |
| 2026-08-25 | 7.84 | 7.885 | 7.7 | 7.87 | 823,091 | +0.13% |
| 2026-08-24 | 7.96 | 8 | 7.825 | 7.86 | 1,038,563 | -1.75% |
| 2026-08-21 | 7.97 | 8.24 | 7.82 | 8 | 1,202,158 | +1.14% |
| 2026-08-20 | 7.93 | 8.045 | 7.83 | 7.91 | 1,336,236 | -0.88% |
| 2026-08-19 | 7.67 | 8.129 | 7.66 | 7.98 | 2,176,123 | +4.04% |
| 2026-08-18 | 7.53 | 7.83 | 7.5 | 7.67 | 1,417,185 | +2.27% |
| 2026-08-17 | 7.65 | 7.81 | 7.485 | 7.5 | 1,069,296 | -3.23% |
| 2026-08-14 | 7.95 | 7.98 | 7.59 | 7.75 | 1,576,712 | -2.39% |
| 2026-08-13 | 7.9 | 8 | 7.695 | 7.94 | 1,123,982 | +1.93% |
| 2026-08-12 | 7.69 | 7.93 | 7.582 | 7.79 | 2,612,199 | +0.26% |
| 2026-08-11 | 7.6 | 7.976 | 7.56 | 7.77 | 1,281,738 | +1.44% |
| 2026-08-10 | 7.51 | 7.725 | 7.45 | 7.66 | 1,779,640 | +1.06% |
| 2026-08-07 | 7.67 | 7.76 | 7.435 | 7.58 | 1,827,149 | +0.00% |
| 2026-08-06 | 7.25 | 7.625 | 7.18 | 7.58 | 2,822,797 | +2.57% |
| 2026-08-05 | 7.29 | 7.645 | 7.15 | 7.39 | 2,726,283 | +1.93% |
| 2026-08-04 | 6.7 | 7.33 | 6.64 | 7.25 | 2,322,235 | +6.30% |
| 2026-08-03 | 7.2 | 7.2 | 6.765 | 6.82 | 2,308,670 | -1.02% |
| 2026-07-31 | 6.752 | 7.17 | 6.535 | 6.89 | 4,454,082 | -2.41% |
| 2026-07-30 | 6.7 | 7.13 | 6.41 | 7.06 | 3,118,157 | +3.82% |
| 2026-07-29 | 6.08 | 6.885 | 6.08 | 6.8 | 3,955,756 | +10.75% |
| 2026-07-28 | 6.19 | 6.29 | 6.07 | 6.14 | 1,529,120 | -0.16% |
| 2026-07-27 | 5.89 | 6.185 | 5.81 | 6.15 | 1,598,764 | +8.08% |
| 2026-07-24 | 5.72 | 5.815 | 5.6 | 5.69 | 983,463 | +1.43% |
| 2026-07-23 | 5.49 | 5.62 | 5.42 | 5.61 | 1,464,172 | +0.18% |
| 2026-07-22 | 5.91 | 5.96 | 5.57 | 5.6 | 1,779,371 | -4.44% |
| 2026-07-21 | 5.63 | 5.89 | 5.62 | 5.86 | 1,254,727 | +2.27% |
| 2026-07-20 | 5.735 | 5.805 | 5.585 | 5.73 | 1,240,843 | -1.04% |
| 2026-07-17 | 5.65 | 5.93 | 5.65 | 5.79 | 1,652,960 | -0.17% |
| 2026-07-16 | 5.78 | 5.94 | 5.735 | 5.8 | 1,093,064 | +1.05% |
| 2026-07-15 | 5.96 | 6.02 | 5.71 | 5.74 | 952,407 | -1.54% |
| 2026-07-14 | 5.66 | 5.935 | 5.61 | 5.83 | 1,238,918 | -1.35% |
| 2026-07-13 | 5.86 | 6.06 | 5.83 | 5.91 | 1,122,006 | +0.68% |
| 2026-07-10 | 6.08 | 6.15 | 5.77 | 5.87 | 1,263,360 | -0.84% |
| 2026-07-09 | 5.61 | 6 | 5.52 | 5.92 | 1,259,434 | +1.11% |
| 2026-07-08 | 5.78 | 5.9 | 5.69 | 5.855 | 2,034,091 | -0.76% |
| 2026-07-07 | 6.04 | 6.2 | 5.89 | 5.9 | 2,207,310 | -0.34% |
| 2026-07-06 | 6.16 | 6.16 | 5.865 | 5.92 | 1,572,962 | -2.79% |
| 2026-07-02 | 6.29 | 6.606 | 6.075 | 6.09 | 2,003,416 | -2.40% |
| 2026-07-01 | 5.755 | 6.42 | 5.755 | 6.24 | 3,011,958 | +9.86% |
| 2026-06-30 | 5.63 | 5.8 | 5.38 | 5.68 | 3,524,449 | +4.41% |
| 2026-06-29 | 5.59 | 5.74 | 5.34 | 5.44 | 12,777,212 | -0.55% |
| 2026-06-26 | 5.17 | 5.52 | 5.14 | 5.47 | 5,754,581 | +4.99% |
| 2026-06-25 | 5.36 | 5.425 | 5.105 | 5.21 | 2,676,564 | -3.70% |
| 2026-06-24 | 5.41 | 5.54 | 5.305 | 5.41 | 2,360,668 | -0.18% |
| 2026-06-23 | 5.47 | 5.646 | 5.365 | 5.42 | 2,110,984 | -1.09% |
| 2026-06-22 | 5.55 | 5.705 | 5.19 | 5.48 | 2,859,484 | -3.18% |
| 2026-06-18 | 6.05 | 6.07 | 5.6 | 5.66 | 3,277,657 | -6.60% |
| 2026-06-17 | 6.28 | 6.62 | 6 | 6.06 | 2,251,576 | -4.87% |
| 2026-06-16 | 6.37 | 6.615 | 6.29 | 6.37 | 1,041,953 | +0.31% |
| 2026-06-15 | 6.43 | 6.59 | 6.29 | 6.35 | 1,070,898 | +0.47% |
| 2026-06-12 | 6.44 | 6.67 | 6.29 | 6.32 | 1,371,898 | -1.71% |
| 2026-06-11 | 6.09 | 6.615 | 6.05 | 6.43 | 3,374,462 | +4.89% |
| 2026-06-10 | 6.03 | 6.245 | 5.85 | 6.13 | 1,538,328 | +0.66% |
| 2026-06-09 | 6.47 | 6.532 | 5.865 | 6.09 | 3,165,490 | -5.87% |
| 2026-06-08 | 6.56 | 6.66 | 6.38 | 6.47 | 1,446,780 | -1.22% |
| 2026-06-05 | 7.05 | 7.15 | 6.385 | 6.55 | 2,920,424 | -6.03% |
| 2026-06-04 | 7.098 | 7.2 | 6.905 | 6.97 | 1,104,924 | -0.99% |
| 2026-06-03 | 7.39 | 7.487 | 6.99 | 7.04 | 1,691,464 | -6.13% |
| 2026-06-02 | 7.532 | 7.645 | 7.34 | 7.5 | 2,246,157 | -4.58% |
| 2026-06-01 | 7.31 | 8.015 | 7.145 | 7.86 | 2,960,567 | +9.17% |
| 2026-05-29 | 7.15 | 7.39 | 7.007 | 7.2 | 2,549,402 | -2.31% |
| 2026-05-28 | 6.97 | 7.45 | 6.862 | 7.37 | 2,387,015 | +4.69% |
| 2026-05-27 | 7.02 | 7.4 | 6.972 | 7.04 | 1,753,640 | +0.57% |
| 2026-05-26 | 7.06 | 7.279 | 6.92 | 7 | 2,263,665 | -1.82% |
| 2026-05-22 | 7.08 | 7.255 | 7.065 | 7.13 | 1,727,372 | +1.13% |
| 2026-05-21 | 7.065 | 7.125 | 6.73 | 7.05 | 1,691,425 | -0.98% |
| 2026-05-20 | 6.42 | 7.135 | 6.19 | 7.12 | 2,730,871 | +9.88% |
| 2026-05-19 | 6.72 | 6.96 | 6.465 | 6.48 | 1,869,433 | -2.99% |
| 2026-05-18 | 6.61 | 6.89 | 6.51 | 6.68 | 1,758,943 | -0.45% |
| 2026-05-15 | 6.45 | 6.83 | 6.35 | 6.71 | 2,581,469 | +3.71% |
| 2026-05-14 | 6.295 | 6.54 | 6.16 | 6.47 | 2,371,159 | +2.70% |
| 2026-05-13 | 6.585 | 6.585 | 6.045 | 6.3 | 2,899,024 | -5.41% |
| 2026-05-12 | 6.77 | 6.84 | 6.38 | 6.66 | 1,885,623 | -1.62% |