ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.480 -0.330 (-4.85%)
Streaming Delayed Price Updated: 10:01 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 6.930 7.210 6.735 6.810 1,032,878 -0.18(-2.58%)
Feb 19, 2026 6.800 7.080 6.650 6.990 2,111,597 -0.01(-0.14%)
Feb 18, 2026 6.500 7.015 6.400 7.000 1,979,563 +0.49(+7.53%)
Feb 17, 2026 6.590 6.870 6.330 6.510 2,139,037 -0.07(-1.06%)
Feb 13, 2026 6.610 6.840 6.465 6.580 3,470,407 -0.02(-0.30%)
Feb 12, 2026 6.570 6.730 6.160 6.600 3,120,494 +0.10(+1.54%)
Feb 11, 2026 6.960 7.000 6.470 6.500 1,388,856 -0.44(-6.34%)
Feb 10, 2026 7.110 7.250 6.915 6.940 965,805 -0.09(-1.28%)
Feb 09, 2026 7.130 7.180 6.840 7.030 2,137,302 -0.10(-1.40%)
Feb 06, 2026 7.130 7.260 6.990 7.130 1,642,792 +0.07(+0.99%)
Feb 05, 2026 7.200 7.350 7.020 7.060 1,358,133 -0.21(-2.82%)
Feb 04, 2026 7.140 7.500 6.940 7.265 1,400,204 +0.11(+1.54%)
Feb 03, 2026 8.140 8.220 7.005 7.155 1,767,799 -1.13(-13.69%)
Feb 02, 2026 8.360 8.510 8.170 8.290 820,534 +0.02(+0.24%)
Jan 30, 2026 8.100 8.320 8.053 8.270 1,116,318 +0.10(+1.22%)
Jan 29, 2026 8.280 8.290 8.000 8.170 1,156,207 -0.11(-1.33%)
Jan 28, 2026 8.390 8.475 8.195 8.280 1,158,075 -0.06(-0.72%)
Jan 27, 2026 8.660 8.695 8.300 8.340 1,145,042 -0.31(-3.58%)
Jan 26, 2026 8.600 8.890 8.590 8.650 920,186 +0.06(+0.70%)
Jan 23, 2026 8.790 8.840 8.510 8.590 636,206 -0.21(-2.39%)
Jan 22, 2026 8.820 9.100 8.741 8.800 840,092 +0.07(+0.80%)
Jan 21, 2026 8.820 8.990 8.675 8.730 839,865 +0.02(+0.23%)
Jan 20, 2026 8.950 9.090 8.636 8.710 652,382 -0.46(-5.02%)
Jan 16, 2026 9.350 9.465 9.160 9.170 1,361,922 -0.20(-2.13%)
Jan 15, 2026 9.380 9.550 9.275 9.370 764,237 -0.03(-0.32%)
Jan 14, 2026 9.240 9.455 9.230 9.400 805,159 +0.16(+1.73%)
Jan 13, 2026 9.730 9.860 9.220 9.240 597,240 -0.47(-4.84%)
Jan 12, 2026 9.550 9.760 9.320 9.710 1,127,173 +0.16(+1.68%)
Jan 09, 2026 9.860 9.945 9.430 9.550 1,205,171 -0.31(-3.14%)
Jan 08, 2026 9.930 10.18 9.705 9.860 958,438 -0.06(-0.60%)
Jan 07, 2026 9.990 10.10 9.700 9.920 902,386 +0.03(+0.30%)
Jan 06, 2026 9.650 9.890 9.510 9.890 979,079 +0.52(+5.55%)
Jan 05, 2026 8.820 9.380 8.820 9.370 802,099 +0.54(+6.12%)
Jan 02, 2026 9.030 9.090 8.720 8.830 805,855 -0.20(-2.21%)
Dec 31, 2025 9.190 9.210 8.995 9.030 504,875 -0.15(-1.63%)
Dec 30, 2025 9.070 9.270 9.060 9.180 517,801 +0.01(+0.11%)
Dec 29, 2025 9.230 9.345 9.170 9.170 449,904 -0.11(-1.19%)
Dec 26, 2025 9.190 9.290 9.140 9.280 399,788 +0.01(+0.11%)
Dec 24, 2025 9.180 9.330 9.070 9.270 318,485 +0.07(+0.76%)
Dec 23, 2025 9.410 9.420 9.110 9.200 679,056 -0.32(-3.36%)
Dec 22, 2025 9.380 9.600 9.240 9.520 1,446,916 +0.20(+2.15%)
Dec 19, 2025 9.750 9.750 9.240 9.320 3,532,033 -0.38(-3.92%)
Dec 18, 2025 9.590 9.805 9.470 9.700 1,320,713 +0.20(+2.11%)
Dec 17, 2025 9.660 9.950 9.475 9.500 1,150,983 -0.17(-1.76%)
Dec 16, 2025 9.660 9.800 9.540 9.670 1,176,893 +0.03(+0.31%)
Dec 15, 2025 9.720 9.930 9.625 9.640 943,972 -0.05(-0.52%)
Dec 12, 2025 9.790 9.890 9.650 9.690 756,572 -0.08(-0.82%)
Dec 11, 2025 9.980 10.16 9.725 9.770 1,010,328 -0.29(-2.88%)
Dec 10, 2025 9.590 10.21 9.590 10.06 1,171,095 +0.35(+3.60%)
Dec 09, 2025 9.700 10.08 9.540 9.710 925,100 +0.31(+3.30%)
Dec 08, 2025 9.600 9.670 9.320 9.400 692,148 -0.09(-0.95%)
Dec 05, 2025 9.650 9.735 9.470 9.490 546,966 -0.17(-1.76%)
Dec 04, 2025 9.500 9.820 9.330 9.660 937,426 +0.17(+1.79%)
Dec 03, 2025 8.800 9.690 8.790 9.490 1,197,175 +0.75(+8.58%)
Dec 02, 2025 8.800 8.805 8.620 8.740 610,037 +0.06(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.