Skip to main content
Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
9.49
-0.17 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
9.55
+0.06 (0.63%)
After-hours: Dec 5, 2025, 7:45 PM EST

Grid Dynamics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.659.749.479.499.49-1.76%546,199
Dec 4, 20259.509.829.339.669.661.79%937,426
Dec 3, 20258.809.698.799.499.498.58%1,197,175
Dec 2, 20258.808.818.628.748.740.69%609,900
Dec 1, 20258.588.818.588.688.68-0.91%537,472
Nov 28, 20258.758.778.628.768.761.04%350,516
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%775,497
Nov 21, 20258.148.628.148.588.585.80%860,838
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
Oct 10, 20258.328.327.617.627.62-7.75%968,962
Oct 9, 20258.248.358.178.268.26-0.48%839,635
Oct 8, 20258.068.578.008.308.303.88%1,133,318
Oct 7, 20258.588.647.967.997.99-6.22%1,142,644
Oct 6, 20258.508.628.328.528.520.95%1,349,637
Oct 3, 20258.348.658.268.448.441.32%1,242,951
Oct 2, 20257.888.387.888.338.336.52%1,871,257
Oct 1, 20257.657.857.527.827.821.43%1,143,789
Sep 30, 20257.727.827.557.717.71-0.39%1,366,208
Sep 29, 20258.048.067.737.747.74-3.13%975,329
Sep 26, 20258.018.297.957.997.99-0.12%1,377,925
Sep 25, 20258.038.077.838.008.00-1.84%1,134,040
Sep 24, 20258.168.187.958.158.152.00%1,231,484
Sep 23, 20258.128.227.927.997.99-1.48%1,508,883
Sep 22, 20257.888.337.808.118.117.70%1,620,396
Sep 19, 20257.838.087.517.537.53-3.09%4,300,379
Sep 18, 20257.687.797.617.777.772.51%839,981
Sep 17, 20257.597.827.487.587.58-0.39%816,974
Sep 16, 20257.597.667.467.617.610.66%923,015
Sep 15, 20257.697.767.507.567.56-0.26%963,342
Sep 12, 20257.787.787.557.587.58-2.32%606,939
Sep 11, 20257.527.787.517.767.763.47%1,003,745
Sep 10, 20257.737.877.377.507.50-3.60%965,103
Sep 9, 20257.837.907.647.787.78-0.89%863,844
Sep 8, 20257.877.917.637.857.850.38%1,116,176
Sep 5, 20257.938.167.727.827.82-0.51%1,133,302
Sep 4, 20258.118.117.777.867.86-4.26%1,622,107
Sep 3, 20258.008.237.968.218.212.50%999,482
Sep 2, 20258.198.197.798.018.01-3.38%1,148,514
Aug 29, 20258.078.328.038.298.292.73%1,723,186
Aug 28, 20258.138.197.948.078.07-1,422,351
Aug 27, 20257.978.197.948.078.070.88%1,019,571
Aug 26, 20257.928.027.878.008.000.63%1,444,664
Aug 25, 20258.108.117.907.957.95-1.85%1,132,202
Aug 22, 20258.038.297.998.108.101.12%1,915,051
Aug 21, 20257.658.047.468.018.014.03%917,803
Aug 20, 20257.807.977.697.707.70-1.91%1,005,302
Aug 19, 20257.887.967.707.857.85-0.25%1,313,932
Aug 18, 20257.757.997.737.877.872.21%1,969,133
Aug 15, 20257.957.957.667.707.70-3.63%1,689,550
Aug 14, 20257.958.047.707.997.99-0.87%1,427,473
Aug 13, 20257.938.277.938.068.061.64%1,393,974
Aug 12, 20257.698.107.527.937.933.66%1,118,279
Aug 11, 20257.698.017.637.657.65-0.39%1,147,750
Aug 8, 20258.018.137.667.687.68-4.24%1,270,800
Aug 7, 20258.108.357.798.028.021.13%1,553,252
Aug 6, 20258.048.067.757.937.93-0.88%1,488,242
Aug 5, 20258.098.377.938.008.00-0.99%1,852,818
Aug 4, 20258.048.227.928.088.081.89%2,101,014
Aug 1, 20258.628.897.537.937.93-16.44%5,184,201
Jul 31, 20259.649.749.369.499.49-2.16%1,219,488
Jul 30, 20259.9210.079.629.709.70-2.12%792,505
Jul 29, 202510.3210.439.909.919.91-3.97%615,420
Jul 28, 202510.5010.6110.3110.3210.32-1.34%708,557
Jul 25, 202510.4010.5110.2610.4610.460.77%1,000,349
Jul 24, 202510.7510.8310.3210.3810.38-3.80%861,969
Jul 23, 202510.6510.8610.2710.7910.791.51%1,063,816
Jul 22, 202510.6610.7710.4510.6310.630.09%749,207
Jul 21, 202510.5610.7810.5210.6210.621.14%696,117
Jul 18, 202510.9410.9910.4210.5010.50-1.87%538,664
Jul 17, 202511.0611.2410.6210.7010.70-2.82%789,316