Skip to main content
Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
6.65
-0.51 (-7.06%)
At close: Mar 6, 2026, 4:00 PM EST
6.69
+0.05 (0.68%)
After-hours: Mar 6, 2026, 5:47 PM EST

Grid Dynamics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.506.956.406.656.65-7.06%2,565,911
Mar 5, 20267.237.547.127.157.15-0.69%1,723,226
Mar 4, 20267.127.297.007.207.201.27%1,605,298
Mar 3, 20266.657.326.657.117.114.10%1,709,292
Mar 2, 20266.596.966.586.836.831.19%1,258,555
Feb 27, 20266.736.796.616.756.75-2.17%1,481,378
Feb 26, 20266.516.956.516.906.906.81%1,472,440
Feb 25, 20266.516.536.166.466.460.16%1,313,885
Feb 24, 20266.166.706.116.456.454.71%1,794,917
Feb 23, 20266.716.716.116.166.16-9.54%1,221,292
Feb 20, 20266.937.216.746.816.81-2.58%1,023,443
Feb 19, 20266.807.086.656.996.99-0.14%2,053,386
Feb 18, 20266.507.026.407.007.007.53%1,979,121
Feb 17, 20266.596.876.336.516.51-1.06%2,138,283
Feb 13, 20266.616.846.476.586.58-0.30%3,390,673
Feb 12, 20266.576.736.166.606.601.54%3,120,460
Feb 11, 20266.967.006.476.506.50-6.34%1,386,706
Feb 10, 20267.117.256.926.946.94-1.28%960,749
Feb 9, 20267.137.186.847.037.03-1.40%2,136,903
Feb 6, 20267.137.266.997.137.130.99%1,478,397
Feb 5, 20267.207.357.027.067.06-2.82%1,358,140
Feb 4, 20267.147.506.947.277.271.54%1,403,464
Feb 3, 20268.148.227.017.167.16-13.69%1,768,411
Feb 2, 20268.368.518.178.298.290.24%820,534
Jan 30, 20268.108.328.058.278.271.22%1,116,318
Jan 29, 20268.288.298.008.178.17-1.33%1,156,257
Jan 28, 20268.398.488.208.288.28-0.72%1,158,089
Jan 27, 20268.668.708.308.348.34-3.58%1,145,043
Jan 26, 20268.608.898.598.658.650.70%921,089
Jan 23, 20268.798.848.518.598.59-2.39%636,206
Jan 22, 20268.829.108.748.808.800.80%840,133
Jan 21, 20268.828.998.688.738.730.23%840,042
Jan 20, 20268.959.098.648.718.71-5.02%652,584
Jan 16, 20269.369.479.169.179.17-2.13%1,361,922
Jan 15, 20269.389.559.289.379.37-0.32%764,839
Jan 14, 20269.249.469.239.409.401.73%805,767
Jan 13, 20269.739.869.229.249.24-4.84%597,279
Jan 12, 20269.559.769.329.719.711.68%1,128,255
Jan 9, 20269.869.959.439.559.55-3.14%1,205,171
Jan 8, 20269.9310.189.719.869.86-0.60%959,907
Jan 7, 20269.9910.109.709.929.920.30%902,859
Jan 6, 20269.659.899.519.899.895.55%981,405
Jan 5, 20268.829.388.829.379.376.12%802,128
Jan 2, 20269.039.098.728.838.83-2.21%805,855
Dec 31, 20259.199.219.009.039.03-1.63%504,875
Dec 30, 20259.079.279.069.189.180.11%518,801
Dec 29, 20259.239.359.179.179.17-1.19%449,904
Dec 26, 20259.199.299.149.289.280.11%399,788
Dec 24, 20259.189.339.079.279.270.76%318,485
Dec 23, 20259.419.429.119.209.20-3.36%679,131
Dec 22, 20259.389.609.249.529.522.15%1,446,984
Dec 19, 20259.759.759.249.329.32-3.92%3,532,032
Dec 18, 20259.599.819.479.709.702.11%1,320,725
Dec 17, 20259.669.959.489.509.50-1.76%1,151,318
Dec 16, 20259.669.809.549.679.670.31%1,176,893
Dec 15, 20259.729.939.639.649.64-0.52%943,972
Dec 12, 20259.799.899.659.699.69-0.82%756,572
Dec 11, 20259.9810.169.739.779.77-2.88%1,010,328
Dec 10, 20259.5910.219.5910.0610.063.60%1,171,095
Dec 9, 20259.7010.089.549.719.713.30%925,300
Dec 8, 20259.609.679.329.409.40-0.95%692,148
Dec 5, 20259.659.749.479.499.49-1.76%546,966
Dec 4, 20259.509.829.339.669.661.79%937,426
Dec 3, 20258.809.698.799.499.498.58%1,197,216
Dec 2, 20258.808.818.628.748.740.69%610,242
Dec 1, 20258.588.818.588.688.68-0.91%537,472
Nov 28, 20258.758.778.628.768.761.04%350,576
Nov 26, 20258.648.868.648.678.67-0.80%790,479
Nov 25, 20258.368.848.358.748.744.30%739,601
Nov 24, 20258.618.618.338.388.38-2.33%775,592
Nov 21, 20258.148.628.148.588.585.80%862,409
Nov 20, 20258.198.377.988.118.11-0.25%841,455
Nov 19, 20258.168.348.088.138.13-0.25%561,700
Nov 18, 20258.028.358.018.158.150.62%817,750
Nov 17, 20258.278.427.968.108.10-0.98%862,205
Nov 14, 20258.018.307.958.188.18-1.09%931,185
Nov 13, 20258.458.508.148.278.27-2.25%1,397,210
Nov 12, 20258.578.718.308.468.46-1.51%1,415,976
Nov 11, 20258.758.918.588.598.59-2.28%1,274,105
Nov 10, 20258.979.008.778.798.79-0.34%1,105,443
Nov 7, 20258.688.968.688.828.820.92%996,452
Nov 6, 20258.978.988.628.748.74-2.56%1,189,635
Nov 5, 20258.778.998.748.978.971.82%1,237,935
Nov 4, 20258.688.938.578.818.81-1.56%2,004,402
Nov 3, 20259.309.408.508.958.95-4.18%2,476,307
Oct 31, 20257.939.397.819.349.3422.89%3,565,436
Oct 30, 20258.088.157.537.607.60-6.17%1,779,095
Oct 29, 20258.218.317.978.108.10-1.46%1,298,760
Oct 28, 20258.148.468.068.228.220.37%1,116,738
Oct 27, 20258.038.327.948.198.192.25%1,235,754
Oct 24, 20258.078.177.968.018.010.63%600,994
Oct 23, 20257.828.047.767.967.961.40%878,934
Oct 22, 20258.038.097.837.857.85-2.85%986,815
Oct 21, 20257.838.377.758.088.082.67%1,220,367
Oct 20, 20257.728.007.717.877.873.69%697,317
Oct 17, 20257.587.747.547.597.59-0.91%644,124
Oct 16, 20257.727.787.507.667.66-1.03%803,702
Oct 15, 20257.887.937.727.747.74-0.64%787,633
Oct 14, 20257.527.967.407.797.791.30%765,781
Oct 13, 20257.777.777.527.697.690.92%789,204