Grid Dynamics Holdings Inc (NQ: GDYN )

10.19 +0.29 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.850 10.09 9.730 9.910 308,328 +0.14(+1.43%)
Apr 30, 2024 9.750 9.940 9.630 9.770 784,801 -0.05(-0.51%)
Apr 29, 2024 9.940 10.11 9.760 9.820 484,397 -0.11(-1.11%)
Apr 26, 2024 10.00 10.09 9.840 9.930 242,544 -0.01(-0.10%)
Apr 25, 2024 10.02 10.02 9.840 9.940 260,669 -0.30(-2.93%)
Apr 24, 2024 10.34 10.60 10.16 10.24 246,539 -0.18(-1.73%)
Apr 23, 2024 10.38 10.63 10.36 10.42 216,398 +0.04(+0.39%)
Apr 22, 2024 10.37 10.52 10.27 10.38 209,153 +0.02(+0.19%)
Apr 19, 2024 10.19 10.51 10.19 10.36 255,281 +0.13(+1.27%)
Apr 18, 2024 10.22 10.52 10.06 10.23 578,196 +0.03(+0.29%)
Apr 17, 2024 10.57 10.57 10.19 10.20 355,402 -0.33(-3.13%)
Apr 16, 2024 10.55 10.84 10.45 10.53 649,232 -0.11(-1.03%)
Apr 15, 2024 11.01 11.01 10.55 10.64 862,419 -0.26(-2.39%)
Apr 12, 2024 11.01 11.14 10.76 10.90 459,659 -0.25(-2.24%)
Apr 11, 2024 11.50 11.60 11.08 11.15 390,410 -0.28(-2.45%)
Apr 10, 2024 11.52 11.95 11.28 11.43 305,704 -0.49(-4.11%)
Apr 09, 2024 11.74 12.07 11.69 11.92 232,593 +0.17(+1.45%)
Apr 08, 2024 11.77 12.03 11.62 11.75 189,005 +0.07(+0.60%)
Apr 05, 2024 11.65 11.82 11.45 11.68 301,475 +0.03(+0.26%)
Apr 04, 2024 12.36 12.36 11.64 11.65 227,183 -0.53(-4.35%)
Apr 03, 2024 11.69 12.25 11.65 12.18 410,989 +0.35(+2.96%)
Apr 02, 2024 11.74 11.90 11.63 11.83 354,369 -0.11(-0.92%)
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.