Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
5.60
+0.01 (0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
5.59
-0.01 (-0.18%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.65 | 5.80 | 5.57 | 5.60 | 5.60 | 0.18% | 949,254 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.58 | 5.59 | 5.59 | -2.27% | 775,894 |
| Apr 24, 2026 | 5.57 | 5.76 | 5.55 | 5.72 | 5.72 | 2.69% | 951,755 |
| Apr 23, 2026 | 5.74 | 5.79 | 5.43 | 5.57 | 5.57 | -5.11% | 1,039,742 |
| Apr 22, 2026 | 5.91 | 6.02 | 5.71 | 5.87 | 5.87 | -0.51% | 1,499,850 |
| Apr 21, 2026 | 5.94 | 6.23 | 5.86 | 5.90 | 5.90 | 0.68% | 1,178,999 |
| Apr 20, 2026 | 5.88 | 6.00 | 5.81 | 5.86 | 5.86 | -1.51% | 1,463,101 |
| Apr 17, 2026 | 6.11 | 6.15 | 5.91 | 5.95 | 5.95 | -0.83% | 1,102,884 |
| Apr 16, 2026 | 5.94 | 6.06 | 5.82 | 6.00 | 6.00 | 2.21% | 1,208,988 |
| Apr 15, 2026 | 5.63 | 5.95 | 5.55 | 5.87 | 5.87 | 5.58% | 1,136,327 |
| Apr 14, 2026 | 5.58 | 5.67 | 5.47 | 5.56 | 5.56 | 0.72% | 1,152,070 |
| Apr 13, 2026 | 5.27 | 5.59 | 5.20 | 5.52 | 5.52 | 4.55% | 1,588,353 |
| Apr 10, 2026 | 5.36 | 5.37 | 5.13 | 5.28 | 5.28 | -1.31% | 1,314,097 |
| Apr 9, 2026 | 5.53 | 5.55 | 5.30 | 5.35 | 5.35 | -4.12% | 1,666,062 |
| Apr 8, 2026 | 5.97 | 5.98 | 5.51 | 5.58 | 5.58 | -1.76% | 1,163,294 |
| Apr 7, 2026 | 5.64 | 5.71 | 5.59 | 5.68 | 5.68 | -0.18% | 909,285 |
| Apr 6, 2026 | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | -1.39% | 622,273 |
| Apr 2, 2026 | 5.54 | 5.81 | 5.48 | 5.77 | 5.77 | 2.30% | 1,434,296 |
| Apr 1, 2026 | 5.88 | 5.88 | 5.49 | 5.64 | 5.64 | -1.05% | 1,351,220 |
| Mar 31, 2026 | 5.73 | 5.81 | 5.62 | 5.70 | 5.70 | 0.35% | 1,408,849 |
| Mar 30, 2026 | 5.50 | 5.71 | 5.50 | 5.68 | 5.68 | 2.90% | 1,913,544 |
| Mar 27, 2026 | 5.62 | 5.62 | 5.48 | 5.52 | 5.52 | -3.50% | 1,716,728 |
| Mar 26, 2026 | 5.64 | 5.92 | 5.64 | 5.72 | 5.72 | 0.53% | 1,637,544 |
| Mar 25, 2026 | 5.77 | 5.84 | 5.50 | 5.69 | 5.69 | 0.89% | 2,095,303 |
| Mar 24, 2026 | 5.94 | 5.99 | 5.60 | 5.64 | 5.64 | -6.47% | 1,988,325 |
| Mar 23, 2026 | 6.16 | 6.20 | 5.97 | 6.03 | 6.03 | 0.17% | 1,762,323 |
| Mar 20, 2026 | 5.96 | 6.15 | 5.85 | 6.02 | 6.02 | 0.84% | 2,774,155 |
| Mar 19, 2026 | 6.02 | 6.19 | 5.94 | 5.97 | 5.97 | -0.83% | 1,076,202 |
| Mar 18, 2026 | 6.18 | 6.29 | 6.02 | 6.02 | 6.02 | -3.22% | 1,044,229 |
| Mar 17, 2026 | 6.26 | 6.49 | 6.10 | 6.22 | 6.22 | 0.16% | 1,231,875 |
| Mar 16, 2026 | 6.30 | 6.39 | 6.15 | 6.21 | 6.21 | -1.90% | 1,695,288 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.18 | 6.33 | 6.33 | -1.71% | 1,628,464 |
| Mar 12, 2026 | 6.50 | 6.75 | 6.19 | 6.44 | 6.44 | -2.72% | 2,219,030 |
| Mar 11, 2026 | 6.31 | 6.67 | 6.22 | 6.62 | 6.62 | 5.75% | 2,093,802 |
| Mar 10, 2026 | 6.45 | 6.51 | 6.00 | 6.26 | 6.26 | -3.84% | 2,434,987 |
| Mar 9, 2026 | 6.53 | 6.54 | 6.30 | 6.51 | 6.51 | -2.03% | 2,110,954 |
| Mar 6, 2026 | 6.50 | 6.95 | 6.40 | 6.65 | 6.65 | -7.06% | 2,565,964 |
| Mar 5, 2026 | 7.23 | 7.54 | 7.12 | 7.15 | 7.15 | -0.69% | 1,730,136 |
| Mar 4, 2026 | 7.12 | 7.29 | 7.00 | 7.20 | 7.20 | 1.27% | 1,608,559 |
| Mar 3, 2026 | 6.65 | 7.32 | 6.65 | 7.11 | 7.11 | 4.10% | 1,709,778 |
| Mar 2, 2026 | 6.59 | 6.96 | 6.58 | 6.83 | 6.83 | 1.19% | 1,266,299 |
| Feb 27, 2026 | 6.73 | 6.79 | 6.61 | 6.75 | 6.75 | -2.17% | 1,498,126 |
| Feb 26, 2026 | 6.51 | 6.95 | 6.51 | 6.90 | 6.90 | 6.81% | 1,503,794 |
| Feb 25, 2026 | 6.51 | 6.53 | 6.16 | 6.46 | 6.46 | 0.16% | 1,346,377 |
| Feb 24, 2026 | 6.16 | 6.70 | 6.11 | 6.45 | 6.45 | 4.71% | 1,817,587 |
| Feb 23, 2026 | 6.71 | 6.71 | 6.11 | 6.16 | 6.16 | -9.54% | 1,260,710 |
| Feb 20, 2026 | 6.93 | 7.21 | 6.74 | 6.81 | 6.81 | -2.58% | 1,032,878 |
| Feb 19, 2026 | 6.80 | 7.08 | 6.65 | 6.99 | 6.99 | -0.14% | 2,111,619 |
| Feb 18, 2026 | 6.50 | 7.02 | 6.40 | 7.00 | 7.00 | 7.53% | 1,980,063 |
| Feb 17, 2026 | 6.59 | 6.87 | 6.33 | 6.51 | 6.51 | -1.06% | 2,139,037 |
| Feb 13, 2026 | 6.61 | 6.84 | 6.47 | 6.58 | 6.58 | -0.30% | 3,470,406 |
| Feb 12, 2026 | 6.57 | 6.73 | 6.16 | 6.60 | 6.60 | 1.54% | 3,120,504 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.47 | 6.50 | 6.50 | -6.34% | 1,388,920 |
| Feb 10, 2026 | 7.11 | 7.25 | 6.92 | 6.94 | 6.94 | -1.28% | 965,865 |
| Feb 9, 2026 | 7.13 | 7.18 | 6.84 | 7.03 | 7.03 | -1.40% | 2,137,312 |
| Feb 6, 2026 | 7.13 | 7.26 | 6.99 | 7.13 | 7.13 | 0.99% | 1,642,792 |
| Feb 5, 2026 | 7.20 | 7.35 | 7.02 | 7.06 | 7.06 | -2.82% | 1,359,700 |
| Feb 4, 2026 | 7.14 | 7.50 | 6.94 | 7.27 | 7.27 | 1.54% | 1,403,464 |
| Feb 3, 2026 | 8.14 | 8.22 | 7.01 | 7.16 | 7.16 | -13.69% | 1,768,411 |
| Feb 2, 2026 | 8.36 | 8.51 | 8.17 | 8.29 | 8.29 | 0.24% | 820,534 |
| Jan 30, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 1.22% | 1,116,318 |
| Jan 29, 2026 | 8.28 | 8.29 | 8.00 | 8.17 | 8.17 | -1.33% | 1,156,257 |
| Jan 28, 2026 | 8.39 | 8.48 | 8.20 | 8.28 | 8.28 | -0.72% | 1,158,089 |
| Jan 27, 2026 | 8.66 | 8.70 | 8.30 | 8.34 | 8.34 | -3.58% | 1,145,043 |
| Jan 26, 2026 | 8.60 | 8.89 | 8.59 | 8.65 | 8.65 | 0.70% | 921,089 |
| Jan 23, 2026 | 8.79 | 8.84 | 8.51 | 8.59 | 8.59 | -2.39% | 636,206 |
| Jan 22, 2026 | 8.82 | 9.10 | 8.74 | 8.80 | 8.80 | 0.80% | 840,133 |
| Jan 21, 2026 | 8.82 | 8.99 | 8.68 | 8.73 | 8.73 | 0.23% | 840,042 |
| Jan 20, 2026 | 8.95 | 9.09 | 8.64 | 8.71 | 8.71 | -5.02% | 652,584 |
| Jan 16, 2026 | 9.36 | 9.47 | 9.16 | 9.17 | 9.17 | -2.13% | 1,361,922 |
| Jan 15, 2026 | 9.38 | 9.55 | 9.28 | 9.37 | 9.37 | -0.32% | 764,839 |
| Jan 14, 2026 | 9.24 | 9.46 | 9.23 | 9.40 | 9.40 | 1.73% | 805,767 |
| Jan 13, 2026 | 9.73 | 9.86 | 9.22 | 9.24 | 9.24 | -4.84% | 597,279 |
| Jan 12, 2026 | 9.55 | 9.76 | 9.32 | 9.71 | 9.71 | 1.68% | 1,128,255 |
| Jan 9, 2026 | 9.86 | 9.95 | 9.43 | 9.55 | 9.55 | -3.14% | 1,205,171 |
| Jan 8, 2026 | 9.93 | 10.18 | 9.71 | 9.86 | 9.86 | -0.60% | 959,907 |
| Jan 7, 2026 | 9.99 | 10.10 | 9.70 | 9.92 | 9.92 | 0.30% | 902,859 |
| Jan 6, 2026 | 9.65 | 9.89 | 9.51 | 9.89 | 9.89 | 5.55% | 981,405 |
| Jan 5, 2026 | 8.82 | 9.38 | 8.82 | 9.37 | 9.37 | 6.12% | 802,128 |
| Jan 2, 2026 | 9.03 | 9.09 | 8.72 | 8.83 | 8.83 | -2.21% | 805,855 |
| Dec 31, 2025 | 9.19 | 9.21 | 9.00 | 9.03 | 9.03 | -1.63% | 504,875 |
| Dec 30, 2025 | 9.07 | 9.27 | 9.06 | 9.18 | 9.18 | 0.11% | 518,801 |
| Dec 29, 2025 | 9.23 | 9.35 | 9.17 | 9.17 | 9.17 | -1.19% | 449,904 |
| Dec 26, 2025 | 9.19 | 9.29 | 9.14 | 9.28 | 9.28 | 0.11% | 399,788 |
| Dec 24, 2025 | 9.18 | 9.33 | 9.07 | 9.27 | 9.27 | 0.76% | 318,485 |
| Dec 23, 2025 | 9.41 | 9.42 | 9.11 | 9.20 | 9.20 | -3.36% | 679,131 |
| Dec 22, 2025 | 9.38 | 9.60 | 9.24 | 9.52 | 9.52 | 2.15% | 1,446,984 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.24 | 9.32 | 9.32 | -3.92% | 3,532,032 |
| Dec 18, 2025 | 9.59 | 9.81 | 9.47 | 9.70 | 9.70 | 2.11% | 1,320,725 |
| Dec 17, 2025 | 9.66 | 9.95 | 9.48 | 9.50 | 9.50 | -1.76% | 1,151,318 |
| Dec 16, 2025 | 9.66 | 9.80 | 9.54 | 9.67 | 9.67 | 0.31% | 1,176,893 |
| Dec 15, 2025 | 9.72 | 9.93 | 9.63 | 9.64 | 9.64 | -0.52% | 943,972 |
| Dec 12, 2025 | 9.79 | 9.89 | 9.65 | 9.69 | 9.69 | -0.82% | 756,572 |
| Dec 11, 2025 | 9.98 | 10.16 | 9.73 | 9.77 | 9.77 | -2.88% | 1,010,328 |
| Dec 10, 2025 | 9.59 | 10.21 | 9.59 | 10.06 | 10.06 | 3.60% | 1,171,095 |
| Dec 9, 2025 | 9.70 | 10.08 | 9.54 | 9.71 | 9.71 | 3.30% | 925,300 |
| Dec 8, 2025 | 9.60 | 9.67 | 9.32 | 9.40 | 9.40 | -0.95% | 692,148 |
| Dec 5, 2025 | 9.65 | 9.74 | 9.47 | 9.49 | 9.49 | -1.76% | 546,966 |
| Dec 4, 2025 | 9.50 | 9.82 | 9.33 | 9.66 | 9.66 | 1.79% | 937,426 |
| Dec 3, 2025 | 8.80 | 9.69 | 8.79 | 9.49 | 9.49 | 8.58% | 1,197,216 |