Grid Dynamics Inc. (GDYN)
NASDAQ: GDYN
· Real-Time Price · USD
7.91
0.21 (2.73%)
At close: Aug 18, 2025, 3:59 PM
7.75
-2.02%
After-hours: Aug 18, 2025, 04:24 PM EDT
GDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.75 | 7.99 | 7.73 | 7.87 | 7.87 | 2.21% | 1,969,133 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.66 | 7.70 | 7.70 | -3.63% | 1,689,600 |
| Aug 14, 2025 | 7.95 | 8.04 | 7.70 | 7.99 | 7.99 | -0.87% | 1,427,500 |
| Aug 13, 2025 | 7.93 | 8.27 | 7.93 | 8.06 | 8.06 | 1.64% | 1,393,974 |
| Aug 12, 2025 | 7.69 | 8.10 | 7.52 | 7.93 | 7.93 | 3.66% | 1,118,300 |
| Aug 11, 2025 | 7.69 | 8.01 | 7.63 | 7.65 | 7.65 | -0.39% | 1,147,750 |
| Aug 8, 2025 | 8.01 | 8.13 | 7.66 | 7.68 | 7.68 | -4.24% | 1,270,800 |
| Aug 7, 2025 | 8.10 | 8.35 | 7.79 | 8.02 | 8.02 | 1.13% | 1,553,300 |
| Aug 6, 2025 | 8.04 | 8.06 | 7.75 | 7.93 | 7.93 | -0.88% | 1,488,242 |
| Aug 5, 2025 | 8.09 | 8.37 | 7.93 | 8.00 | 8.00 | -0.99% | 1,852,818 |
| Aug 4, 2025 | 8.04 | 8.22 | 7.92 | 8.08 | 8.08 | 1.89% | 2,101,014 |
| Aug 1, 2025 | 8.62 | 8.89 | 7.53 | 7.93 | 7.93 | -16.44% | 5,184,201 |
| Jul 31, 2025 | 9.64 | 9.74 | 9.36 | 9.49 | 9.49 | -2.16% | 1,219,500 |
| Jul 30, 2025 | 9.92 | 10.07 | 9.62 | 9.70 | 9.70 | -2.12% | 792,505 |
| Jul 29, 2025 | 10.32 | 10.43 | 9.90 | 9.91 | 9.91 | -3.97% | 615,420 |
| Jul 28, 2025 | 10.50 | 10.61 | 10.31 | 10.32 | 10.32 | -1.34% | 708,600 |
| Jul 25, 2025 | 10.40 | 10.51 | 10.26 | 10.46 | 10.46 | 0.77% | 1,000,349 |
| Jul 24, 2025 | 10.75 | 10.83 | 10.32 | 10.38 | 10.38 | -3.80% | 862,000 |
| Jul 23, 2025 | 10.65 | 10.86 | 10.27 | 10.79 | 10.79 | 1.51% | 1,063,816 |
| Jul 22, 2025 | 10.66 | 10.77 | 10.45 | 10.63 | 10.63 | 0.09% | 749,207 |