Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

14.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 14.91 15.14 14.80 14.94 182,529 +0.16(+1.08%)
Oct 11, 2024 14.50 14.87 14.48 14.78 141,724 +0.32(+2.21%)
Oct 10, 2024 14.38 14.60 14.20 14.46 174,752 -0.10(-0.69%)
Oct 09, 2024 14.90 15.11 14.51 14.56 284,937 -0.34(-2.28%)
Oct 08, 2024 14.15 14.93 14.14 14.90 222,068 +0.77(+5.45%)
Oct 07, 2024 14.28 14.30 14.03 14.13 150,349 -0.20(-1.40%)
Oct 04, 2024 14.26 14.42 14.21 14.33 159,913 +0.22(+1.56%)
Oct 03, 2024 14.04 14.14 13.88 14.11 189,631 -0.06(-0.42%)
Oct 02, 2024 13.87 14.24 13.77 14.17 139,111 +0.21(+1.50%)
Oct 01, 2024 13.96 14.09 13.80 13.96 225,737 -0.04(-0.29%)
Sep 30, 2024 13.89 14.03 13.65 14.00 261,187 -0.05(-0.36%)
Sep 27, 2024 14.17 14.48 13.92 14.05 183,531 +0.04(+0.29%)
Sep 26, 2024 14.00 14.21 13.79 14.01 298,098 +0.29(+2.11%)
Sep 25, 2024 13.80 14.01 13.70 13.72 221,212 -0.08(-0.58%)
Sep 24, 2024 13.65 13.95 13.55 13.80 220,910 +0.20(+1.47%)
Sep 23, 2024 13.37 13.61 13.29 13.60 223,431 +0.31(+2.33%)
Sep 20, 2024 13.50 13.56 13.23 13.29 592,230 -0.18(-1.34%)
Sep 19, 2024 13.72 13.76 13.30 13.47 396,958 +0.08(+0.60%)
Sep 18, 2024 13.79 13.96 13.25 13.39 979,032 -0.43(-3.11%)
Sep 17, 2024 13.96 14.09 13.59 13.82 322,293 -0.11(-0.79%)
Sep 16, 2024 13.90 14.18 13.82 13.93 254,363 +0.03(+0.22%)
Sep 13, 2024 14.22 14.22 13.72 13.90 258,919 -0.15(-1.07%)
Sep 12, 2024 14.16 14.28 14.02 14.05 136,863 +0.02(+0.14%)
Sep 11, 2024 14.53 14.53 13.96 14.03 189,729 -0.57(-3.90%)
Sep 10, 2024 14.21 14.67 14.01 14.60 337,281 +0.37(+2.60%)
Sep 09, 2024 13.87 14.36 13.87 14.23 353,665 +0.48(+3.49%)
Sep 06, 2024 14.21 14.37 13.49 13.75 298,918 -0.31(-2.20%)
Sep 05, 2024 13.69 14.08 13.63 14.06 256,787 +0.45(+3.31%)
Sep 04, 2024 13.42 13.63 13.20 13.61 207,692 +0.15(+1.11%)
Sep 03, 2024 13.78 13.91 13.40 13.46 208,808 -0.46(-3.30%)
Aug 30, 2024 14.11 14.20 13.68 13.92 384,725 -0.12(-0.85%)
Aug 29, 2024 13.65 14.24 13.47 14.04 554,358 +0.56(+4.15%)
Aug 28, 2024 13.50 13.76 13.45 13.48 607,208 -0.05(-0.37%)
Aug 27, 2024 13.75 13.82 13.33 13.53 760,899 -0.27(-1.96%)
Aug 26, 2024 13.99 14.16 13.77 13.80 329,290 -0.11(-0.79%)
Aug 23, 2024 13.74 13.94 13.60 13.91 246,248 +0.27(+1.98%)
Aug 22, 2024 13.91 14.12 13.63 13.64 165,801 -0.28(-2.01%)
Aug 21, 2024 13.48 13.98 13.47 13.92 225,111 +0.37(+2.73%)
Aug 20, 2024 13.45 14.11 13.24 13.55 366,846 +0.07(+0.52%)
Aug 19, 2024 13.41 13.61 13.30 13.48 241,771 +0.06(+0.45%)
Aug 16, 2024 13.46 13.72 13.35 13.42 198,477 -0.01(-0.07%)
Aug 15, 2024 13.20 13.53 13.07 13.43 186,355 +0.50(+3.87%)
Aug 14, 2024 13.31 13.33 12.90 12.93 221,710 -0.44(-3.29%)
Aug 13, 2024 12.85 13.48 12.72 13.37 314,066 +0.59(+4.62%)
Aug 12, 2024 13.28 13.35 12.69 12.78 289,930 -0.55(-4.13%)
Aug 09, 2024 13.33 13.41 13.13 13.33 270,802 +0.04(+0.30%)
Aug 08, 2024 13.80 13.80 13.20 13.29 483,085 -0.44(-3.20%)
Aug 07, 2024 13.75 14.17 13.65 13.73 485,551 +0.23(+1.70%)
Aug 06, 2024 13.38 13.92 13.27 13.50 568,047 +0.16(+1.20%)
Aug 05, 2024 13.16 13.63 12.81 13.34 902,452 -0.50(-3.61%)
Aug 02, 2024 13.50 14.66 13.13 13.84 1,338,287 +1.59(+12.98%)
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.