Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)

7.0700
+0.2400 (3.51%)
NASDAQ · Last Trade: Mar 3rd, 1:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grid Dynamics Holdings, Inc. - Class A Common Stock (GDYN)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20266.596.966.586.831,266,1636.83
2/27/20266.736.796.616.751,498,1266.75
2/26/20266.516.956.516.901,503,7736.90
2/25/20266.516.536.166.461,346,3786.46
2/24/20266.166.706.116.451,817,5546.45
2/23/20266.716.716.116.161,260,6386.16
2/20/20266.937.216.746.811,032,8786.81
2/19/20266.807.086.656.992,111,5976.99
2/18/20266.507.016.407.001,979,5637.00
2/17/20266.596.876.336.512,139,0376.51
2/13/20266.616.846.466.583,470,4076.58
2/12/20266.576.736.166.603,120,4946.60
2/11/20266.967.006.476.501,388,8566.50
2/10/20267.117.256.926.94965,8056.94
2/09/20267.137.186.847.032,137,3027.03
2/06/20267.137.266.997.131,642,7927.13
2/05/20267.207.357.027.061,358,1337.06
2/04/20267.147.506.947.261,400,2047.26
2/03/20268.148.227.007.161,767,7997.16
2/02/20268.368.518.178.29820,5348.29
1/30/20268.108.328.058.271,116,3188.27
1/29/20268.288.298.008.171,156,2078.17
1/28/20268.398.478.208.281,158,0758.28
1/27/20268.668.708.308.341,145,0428.34
1/26/20268.608.898.598.65920,1868.65
1/23/20268.798.848.518.59636,2068.59
1/22/20268.829.108.748.80840,0928.80
1/21/20268.828.998.688.73839,8658.73
1/20/20268.959.098.648.71652,3828.71
1/16/20269.359.469.169.171,361,9229.17
1/15/20269.389.559.289.37764,2379.37
1/14/20269.249.469.239.40805,1599.40
1/13/20269.739.869.229.24597,2409.24
1/12/20269.559.769.329.711,127,1739.71
1/09/20269.869.959.439.551,205,1719.55
1/08/20269.9310.189.719.86958,4389.86
1/07/20269.9910.109.709.92902,3869.92
1/06/20269.659.899.519.89979,0799.89
1/05/20268.829.388.829.37802,0999.37
1/02/20269.039.098.728.83805,8558.83
12/31/20259.199.218.999.03504,8759.03
12/30/20259.079.279.069.18517,8019.18
12/29/20259.239.359.179.17449,9049.17
12/26/20259.199.299.149.28399,7889.28
12/24/20259.189.339.079.27318,4859.27
12/23/20259.419.429.119.20679,0569.20
12/22/20259.389.609.249.521,446,9169.52
12/19/20259.759.759.249.323,532,0339.32
12/18/20259.599.809.479.701,320,7139.70
12/17/20259.669.959.479.501,150,9839.50
12/16/20259.669.809.549.671,176,8939.67
12/15/20259.729.939.639.64943,9729.64
12/12/20259.799.899.659.69756,5729.69
12/11/20259.9810.169.729.771,010,3289.77
12/10/20259.5910.219.5910.061,171,09510.06
12/09/20259.7010.089.549.71925,1009.71
12/08/20259.609.679.329.40692,1489.40
12/05/20259.659.739.479.49546,9669.49
12/04/20259.509.829.339.66937,4269.66
12/03/20258.809.698.799.491,197,1759.49