Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
15.23
+1.28 (9.18%)
At close: May 12, 2025, 4:00 PM
15.11
-0.12 (-0.79%)
After-hours: May 12, 2025, 4:26 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.67 | 15.28 | 14.39 | 15.23 | 15.23 | 9.18% | 1,145,974 |
| May 9, 2025 | 14.12 | 14.38 | 13.94 | 13.95 | 13.95 | -1.48% | 445,605 |
| May 8, 2025 | 13.56 | 14.25 | 13.40 | 14.16 | 14.16 | 6.23% | 579,828 |
| May 7, 2025 | 13.55 | 13.60 | 13.13 | 13.33 | 13.33 | -1.62% | 583,443 |
| May 6, 2025 | 13.22 | 13.61 | 12.97 | 13.55 | 13.55 | 0.59% | 536,209 |
| May 5, 2025 | 13.65 | 13.90 | 13.32 | 13.47 | 13.47 | -1.25% | 683,308 |
| May 2, 2025 | 14.00 | 14.93 | 13.33 | 13.64 | 13.64 | -3.12% | 1,278,893 |
| May 1, 2025 | 14.38 | 14.43 | 14.04 | 14.08 | 14.08 | -0.56% | 679,485 |
| Apr 30, 2025 | 13.79 | 14.22 | 13.71 | 14.16 | 14.16 | -0.28% | 704,336 |
| Apr 29, 2025 | 13.91 | 14.24 | 13.77 | 14.20 | 14.20 | 1.87% | 500,424 |
| Apr 28, 2025 | 14.01 | 14.64 | 13.55 | 13.94 | 13.94 | -0.14% | 436,849 |
| Apr 25, 2025 | 13.87 | 13.97 | 13.60 | 13.96 | 13.96 | -0.36% | 278,941 |
| Apr 24, 2025 | 13.66 | 14.06 | 13.50 | 14.01 | 14.01 | 2.26% | 394,518 |
| Apr 23, 2025 | 13.64 | 14.31 | 13.53 | 13.70 | 13.70 | 4.74% | 708,427 |
| Apr 22, 2025 | 13.14 | 13.35 | 12.92 | 13.08 | 13.08 | 0.77% | 455,292 |
| Apr 21, 2025 | 12.79 | 13.11 | 12.62 | 12.98 | 12.98 | -0.61% | 722,526 |
| Apr 17, 2025 | 12.99 | 13.21 | 12.73 | 13.06 | 13.06 | 0.69% | 877,668 |
| Apr 16, 2025 | 13.25 | 13.41 | 12.76 | 12.97 | 12.97 | -5.67% | 501,720 |
| Apr 15, 2025 | 13.74 | 13.92 | 13.51 | 13.75 | 13.75 | 0.95% | 557,551 |
| Apr 14, 2025 | 13.97 | 14.25 | 13.32 | 13.62 | 13.62 | 0.67% | 519,478 |
| Apr 11, 2025 | 13.43 | 13.65 | 13.03 | 13.53 | 13.53 | 0.07% | 568,640 |
| Apr 10, 2025 | 14.36 | 14.40 | 13.37 | 13.52 | 13.52 | -8.34% | 612,356 |
| Apr 9, 2025 | 12.79 | 14.87 | 12.79 | 14.75 | 14.75 | 12.08% | 924,711 |
| Apr 8, 2025 | 13.97 | 14.40 | 12.92 | 13.16 | 13.16 | -3.94% | 655,958 |
| Apr 7, 2025 | 13.22 | 14.26 | 13.00 | 13.70 | 13.70 | -0.15% | 1,506,413 |
| Apr 4, 2025 | 13.66 | 13.91 | 13.04 | 13.72 | 13.72 | -3.04% | 870,524 |
| Apr 3, 2025 | 14.80 | 15.10 | 14.06 | 14.15 | 14.15 | -9.47% | 721,081 |
| Apr 2, 2025 | 15.24 | 15.88 | 15.16 | 15.63 | 15.63 | 0.71% | 709,031 |
| Apr 1, 2025 | 15.58 | 15.87 | 15.32 | 15.52 | 15.52 | -0.83% | 577,878 |
| Mar 31, 2025 | 15.57 | 15.71 | 15.23 | 15.65 | 15.65 | -1.01% | 1,143,845 |
| Mar 28, 2025 | 16.14 | 16.38 | 15.49 | 15.81 | 15.81 | -2.95% | 538,078 |
| Mar 27, 2025 | 16.59 | 16.80 | 16.21 | 16.29 | 16.29 | -2.22% | 421,429 |
| Mar 26, 2025 | 16.63 | 17.04 | 16.49 | 16.66 | 16.66 | -0.12% | 507,035 |
| Mar 25, 2025 | 16.73 | 16.99 | 16.46 | 16.68 | 16.68 | -0.12% | 430,042 |
| Mar 24, 2025 | 16.68 | 16.99 | 16.24 | 16.70 | 16.70 | 2.71% | 555,193 |
| Mar 21, 2025 | 16.24 | 16.28 | 15.64 | 16.26 | 16.26 | -0.55% | 2,415,198 |
| Mar 20, 2025 | 17.02 | 17.02 | 16.33 | 16.35 | 16.35 | -4.11% | 477,126 |
| Mar 19, 2025 | 16.93 | 17.38 | 16.46 | 17.05 | 17.05 | 2.71% | 787,371 |
| Mar 18, 2025 | 17.26 | 17.39 | 16.55 | 16.60 | 16.60 | -3.99% | 438,917 |
| Mar 17, 2025 | 16.75 | 17.46 | 16.75 | 17.29 | 17.29 | 2.79% | 402,896 |
| Mar 14, 2025 | 16.51 | 17.03 | 16.51 | 16.82 | 16.82 | 2.81% | 736,927 |
| Mar 13, 2025 | 16.78 | 17.00 | 16.14 | 16.36 | 16.36 | -2.15% | 906,714 |
| Mar 12, 2025 | 17.75 | 17.91 | 16.63 | 16.72 | 16.72 | -3.63% | 731,425 |
| Mar 11, 2025 | 16.77 | 17.42 | 16.66 | 17.35 | 17.35 | 3.46% | 848,726 |
| Mar 10, 2025 | 17.94 | 18.22 | 16.57 | 16.77 | 16.77 | -8.96% | 1,168,291 |
| Mar 7, 2025 | 18.22 | 18.54 | 17.73 | 18.42 | 18.42 | 1.04% | 624,042 |
| Mar 6, 2025 | 18.54 | 19.11 | 18.10 | 18.23 | 18.23 | -3.60% | 650,426 |
| Mar 5, 2025 | 19.41 | 19.49 | 18.76 | 18.91 | 18.91 | -1.66% | 541,322 |
| Mar 4, 2025 | 18.43 | 19.52 | 18.18 | 19.23 | 19.23 | 3.44% | 1,026,668 |
| Mar 3, 2025 | 18.79 | 19.02 | 18.21 | 18.59 | 18.59 | -1.22% | 1,024,707 |