Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

11.30 +0.28 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 11.02 11.49 10.89 11.30 318,070 +0.28(+2.54%)
Jul 12, 2024 10.80 11.07 10.65 11.02 608,729 +0.32(+2.99%)
Jul 11, 2024 10.54 10.81 10.42 10.70 258,643 +0.41(+3.98%)
Jul 10, 2024 10.42 10.42 10.15 10.29 158,700 -0.06(-0.58%)
Jul 09, 2024 10.58 10.75 10.33 10.35 276,723 -0.26(-2.45%)
Jul 08, 2024 10.58 10.68 10.44 10.61 169,657 +0.13(+1.24%)
Jul 05, 2024 10.45 10.53 10.31 10.48 202,440 -0.05(-0.47%)
Jul 03, 2024 10.61 10.67 10.37 10.53 175,370 -0.04(-0.38%)
Jul 02, 2024 10.37 10.62 10.22 10.57 281,509 +0.22(+2.13%)
Jul 01, 2024 10.43 10.60 10.23 10.35 346,538 -0.16(-1.52%)
Jun 28, 2024 10.33 10.59 10.28 10.51 864,719 +0.29(+2.84%)
Jun 27, 2024 10.09 10.23 10.00 10.22 248,771 +0.15(+1.49%)
Jun 26, 2024 10.03 10.18 9.940 10.07 240,234 -0.06(-0.59%)
Jun 25, 2024 10.24 10.24 10.01 10.13 269,497 -0.13(-1.27%)
Jun 24, 2024 10.19 10.38 10.13 10.26 391,808 +0.07(+0.69%)
Jun 21, 2024 9.840 10.21 9.760 10.19 672,086 +0.29(+2.93%)
Jun 20, 2024 9.550 10.19 9.530 9.900 379,027 +0.36(+3.77%)
Jun 18, 2024 9.610 9.790 9.330 9.540 641,528 -0.09(-0.93%)
Jun 17, 2024 9.400 9.670 9.110 9.630 478,319 +0.18(+1.90%)
Jun 14, 2024 9.300 9.540 9.210 9.450 185,382 +0.02(+0.21%)
Jun 13, 2024 9.790 9.820 9.330 9.430 247,725 -0.34(-3.48%)
Jun 12, 2024 10.04 10.28 9.750 9.770 613,539 +0.00(+0.00%)
Jun 11, 2024 9.710 9.843 9.540 9.770 280,212 +0.02(+0.21%)
Jun 10, 2024 9.510 10.02 9.510 9.750 361,526 +0.22(+2.31%)
Jun 07, 2024 9.530 9.710 9.455 9.530 195,652 -0.03(-0.31%)
Jun 06, 2024 9.370 9.760 9.330 9.560 465,942 +0.14(+1.49%)
Jun 05, 2024 9.190 9.492 9.150 9.420 469,589 +0.34(+3.74%)
Jun 04, 2024 9.200 9.375 9.070 9.080 355,949 -0.21(-2.26%)
Jun 03, 2024 9.670 9.670 9.220 9.290 320,482 -0.21(-2.21%)
May 31, 2024 9.550 9.705 9.190 9.500 589,011 -0.10(-1.04%)
May 30, 2024 9.930 9.930 9.530 9.600 315,922 -0.30(-3.03%)
May 29, 2024 10.04 10.16 9.850 9.900 269,611 -0.30(-2.94%)
May 28, 2024 10.34 10.42 10.14 10.20 283,415 -0.07(-0.68%)
May 24, 2024 10.42 10.42 10.13 10.27 324,564 +0.10(+0.98%)
May 23, 2024 10.15 10.35 10.06 10.17 637,983 +0.08(+0.79%)
May 22, 2024 10.15 10.26 10.01 10.09 171,622 -0.12(-1.18%)
May 21, 2024 10.18 10.30 10.07 10.21 177,420 +0.01(+0.10%)
May 20, 2024 10.23 10.30 10.08 10.20 313,465 -0.02(-0.20%)
May 17, 2024 10.51 10.51 10.14 10.22 305,458 -0.26(-2.48%)
May 16, 2024 10.48 10.65 10.42 10.48 195,686 +0.02(+0.19%)
May 15, 2024 10.53 10.57 10.32 10.46 300,296 +0.08(+0.77%)
May 14, 2024 10.31 10.42 10.23 10.38 296,873 +0.23(+2.27%)
May 13, 2024 10.37 10.37 10.05 10.15 221,047 -0.08(-0.78%)
May 10, 2024 10.48 10.51 10.19 10.23 323,734 -0.29(-2.76%)
May 09, 2024 10.87 10.87 10.43 10.52 363,579 -0.48(-4.36%)
May 08, 2024 10.71 11.12 10.67 11.00 222,826 +0.13(+1.20%)
May 07, 2024 10.62 10.91 10.49 10.87 356,996 +0.25(+2.35%)
May 06, 2024 10.07 10.69 10.07 10.62 518,172 +0.55(+5.46%)
May 03, 2024 10.00 10.12 9.420 10.07 556,407 +0.23(+2.34%)
May 02, 2024 9.940 10.23 9.755 9.840 526,001 -0.07(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.