Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
9.49
-0.17 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
9.55
+0.06 (0.63%)
After-hours: Dec 5, 2025, 7:45 PM EST
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.65 | 9.74 | 9.47 | 9.49 | 9.49 | -1.76% | 546,199 |
| Dec 4, 2025 | 9.50 | 9.82 | 9.33 | 9.66 | 9.66 | 1.79% | 937,426 |
| Dec 3, 2025 | 8.80 | 9.69 | 8.79 | 9.49 | 9.49 | 8.58% | 1,197,175 |
| Dec 2, 2025 | 8.80 | 8.81 | 8.62 | 8.74 | 8.74 | 0.69% | 609,900 |
| Dec 1, 2025 | 8.58 | 8.81 | 8.58 | 8.68 | 8.68 | -0.91% | 537,472 |
| Nov 28, 2025 | 8.75 | 8.77 | 8.62 | 8.76 | 8.76 | 1.04% | 350,516 |
| Nov 26, 2025 | 8.64 | 8.86 | 8.64 | 8.67 | 8.67 | -0.80% | 790,479 |
| Nov 25, 2025 | 8.36 | 8.84 | 8.35 | 8.74 | 8.74 | 4.30% | 739,601 |
| Nov 24, 2025 | 8.61 | 8.61 | 8.33 | 8.38 | 8.38 | -2.33% | 775,497 |
| Nov 21, 2025 | 8.14 | 8.62 | 8.14 | 8.58 | 8.58 | 5.80% | 860,838 |
| Nov 20, 2025 | 8.19 | 8.37 | 7.98 | 8.11 | 8.11 | -0.25% | 841,455 |
| Nov 19, 2025 | 8.16 | 8.34 | 8.08 | 8.13 | 8.13 | -0.25% | 561,700 |
| Nov 18, 2025 | 8.02 | 8.35 | 8.01 | 8.15 | 8.15 | 0.62% | 817,750 |
| Nov 17, 2025 | 8.27 | 8.42 | 7.96 | 8.10 | 8.10 | -0.98% | 862,205 |
| Nov 14, 2025 | 8.01 | 8.30 | 7.95 | 8.18 | 8.18 | -1.09% | 931,185 |
| Nov 13, 2025 | 8.45 | 8.50 | 8.14 | 8.27 | 8.27 | -2.25% | 1,397,210 |
| Nov 12, 2025 | 8.57 | 8.71 | 8.30 | 8.46 | 8.46 | -1.51% | 1,415,976 |
| Nov 11, 2025 | 8.75 | 8.91 | 8.58 | 8.59 | 8.59 | -2.28% | 1,274,105 |
| Nov 10, 2025 | 8.97 | 9.00 | 8.77 | 8.79 | 8.79 | -0.34% | 1,105,443 |
| Nov 7, 2025 | 8.68 | 8.96 | 8.68 | 8.82 | 8.82 | 0.92% | 996,452 |
| Nov 6, 2025 | 8.97 | 8.98 | 8.62 | 8.74 | 8.74 | -2.56% | 1,189,635 |
| Nov 5, 2025 | 8.77 | 8.99 | 8.74 | 8.97 | 8.97 | 1.82% | 1,237,935 |
| Nov 4, 2025 | 8.68 | 8.93 | 8.57 | 8.81 | 8.81 | -1.56% | 2,004,402 |
| Nov 3, 2025 | 9.30 | 9.40 | 8.50 | 8.95 | 8.95 | -4.18% | 2,476,307 |
| Oct 31, 2025 | 7.93 | 9.39 | 7.81 | 9.34 | 9.34 | 22.89% | 3,565,436 |
| Oct 30, 2025 | 8.08 | 8.15 | 7.53 | 7.60 | 7.60 | -6.17% | 1,779,095 |
| Oct 29, 2025 | 8.21 | 8.31 | 7.97 | 8.10 | 8.10 | -1.46% | 1,298,760 |
| Oct 28, 2025 | 8.14 | 8.46 | 8.06 | 8.22 | 8.22 | 0.37% | 1,116,738 |
| Oct 27, 2025 | 8.03 | 8.32 | 7.94 | 8.19 | 8.19 | 2.25% | 1,235,754 |
| Oct 24, 2025 | 8.07 | 8.17 | 7.96 | 8.01 | 8.01 | 0.63% | 600,994 |
| Oct 23, 2025 | 7.82 | 8.04 | 7.76 | 7.96 | 7.96 | 1.40% | 878,934 |
| Oct 22, 2025 | 8.03 | 8.09 | 7.83 | 7.85 | 7.85 | -2.85% | 986,815 |
| Oct 21, 2025 | 7.83 | 8.37 | 7.75 | 8.08 | 8.08 | 2.67% | 1,220,367 |
| Oct 20, 2025 | 7.72 | 8.00 | 7.71 | 7.87 | 7.87 | 3.69% | 697,317 |
| Oct 17, 2025 | 7.58 | 7.74 | 7.54 | 7.59 | 7.59 | -0.91% | 644,124 |
| Oct 16, 2025 | 7.72 | 7.78 | 7.50 | 7.66 | 7.66 | -1.03% | 803,702 |
| Oct 15, 2025 | 7.88 | 7.93 | 7.72 | 7.74 | 7.74 | -0.64% | 787,633 |
| Oct 14, 2025 | 7.52 | 7.96 | 7.40 | 7.79 | 7.79 | 1.30% | 765,781 |
| Oct 13, 2025 | 7.77 | 7.77 | 7.52 | 7.69 | 7.69 | 0.92% | 789,204 |
| Oct 10, 2025 | 8.32 | 8.32 | 7.61 | 7.62 | 7.62 | -7.75% | 968,962 |
| Oct 9, 2025 | 8.24 | 8.35 | 8.17 | 8.26 | 8.26 | -0.48% | 839,635 |
| Oct 8, 2025 | 8.06 | 8.57 | 8.00 | 8.30 | 8.30 | 3.88% | 1,133,318 |
| Oct 7, 2025 | 8.58 | 8.64 | 7.96 | 7.99 | 7.99 | -6.22% | 1,142,644 |
| Oct 6, 2025 | 8.50 | 8.62 | 8.32 | 8.52 | 8.52 | 0.95% | 1,349,637 |
| Oct 3, 2025 | 8.34 | 8.65 | 8.26 | 8.44 | 8.44 | 1.32% | 1,242,951 |
| Oct 2, 2025 | 7.88 | 8.38 | 7.88 | 8.33 | 8.33 | 6.52% | 1,871,257 |
| Oct 1, 2025 | 7.65 | 7.85 | 7.52 | 7.82 | 7.82 | 1.43% | 1,143,789 |
| Sep 30, 2025 | 7.72 | 7.82 | 7.55 | 7.71 | 7.71 | -0.39% | 1,366,208 |
| Sep 29, 2025 | 8.04 | 8.06 | 7.73 | 7.74 | 7.74 | -3.13% | 975,329 |
| Sep 26, 2025 | 8.01 | 8.29 | 7.95 | 7.99 | 7.99 | -0.12% | 1,377,925 |