Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
5.47
+0.26 (4.99%)
At close: Jun 26, 2026, 4:00 PM EDT
5.50
+0.03 (0.55%)
Pre-market: Jun 29, 2026, 7:31 AM EDT
Grid Dynamics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.17 | 5.52 | 5.14 | 5.47 | 5.47 | 4.99% | 5,754,581 |
| Jun 25, 2026 | 5.36 | 5.43 | 5.11 | 5.21 | 5.21 | -3.70% | 2,676,564 |
| Jun 24, 2026 | 5.41 | 5.54 | 5.31 | 5.41 | 5.41 | -0.18% | 2,360,668 |
| Jun 23, 2026 | 5.47 | 5.65 | 5.37 | 5.42 | 5.42 | -1.09% | 2,110,984 |
| Jun 22, 2026 | 5.55 | 5.71 | 5.19 | 5.48 | 5.48 | -3.18% | 2,859,484 |
| Jun 18, 2026 | 6.05 | 6.07 | 5.60 | 5.66 | 5.66 | -6.60% | 3,277,657 |
| Jun 17, 2026 | 6.28 | 6.62 | 6.00 | 6.06 | 6.06 | -4.87% | 2,251,576 |
| Jun 16, 2026 | 6.37 | 6.62 | 6.29 | 6.37 | 6.37 | 0.31% | 1,041,953 |
| Jun 15, 2026 | 6.43 | 6.59 | 6.29 | 6.35 | 6.35 | 0.47% | 1,070,898 |
| Jun 12, 2026 | 6.44 | 6.67 | 6.29 | 6.32 | 6.32 | -1.71% | 1,371,898 |
| Jun 11, 2026 | 6.09 | 6.62 | 6.05 | 6.43 | 6.43 | 4.89% | 3,374,462 |
| Jun 10, 2026 | 6.03 | 6.25 | 5.85 | 6.13 | 6.13 | 0.66% | 1,538,328 |
| Jun 9, 2026 | 6.47 | 6.53 | 5.87 | 6.09 | 6.09 | -5.87% | 3,165,490 |
| Jun 8, 2026 | 6.56 | 6.66 | 6.38 | 6.47 | 6.47 | -1.22% | 1,446,780 |
| Jun 5, 2026 | 7.05 | 7.15 | 6.39 | 6.55 | 6.55 | -6.03% | 2,920,424 |
| Jun 4, 2026 | 7.10 | 7.20 | 6.91 | 6.97 | 6.97 | -0.99% | 1,104,924 |
| Jun 3, 2026 | 7.39 | 7.49 | 6.99 | 7.04 | 7.04 | -6.13% | 1,691,464 |
| Jun 2, 2026 | 7.53 | 7.65 | 7.34 | 7.50 | 7.50 | -4.58% | 2,246,157 |
| Jun 1, 2026 | 7.31 | 8.02 | 7.15 | 7.86 | 7.86 | 9.17% | 2,960,567 |
| May 29, 2026 | 7.15 | 7.39 | 7.01 | 7.20 | 7.20 | -2.31% | 2,549,402 |
| May 28, 2026 | 6.97 | 7.45 | 6.86 | 7.37 | 7.37 | 4.69% | 2,387,015 |
| May 27, 2026 | 7.02 | 7.40 | 6.97 | 7.04 | 7.04 | 0.57% | 1,753,640 |
| May 26, 2026 | 7.06 | 7.28 | 6.92 | 7.00 | 7.00 | -1.82% | 2,263,665 |
| May 22, 2026 | 7.08 | 7.26 | 7.07 | 7.13 | 7.13 | 1.13% | 1,727,372 |
| May 21, 2026 | 7.07 | 7.13 | 6.73 | 7.05 | 7.05 | -0.98% | 1,691,425 |
| May 20, 2026 | 6.42 | 7.14 | 6.19 | 7.12 | 7.12 | 9.88% | 2,730,871 |
| May 19, 2026 | 6.72 | 6.96 | 6.47 | 6.48 | 6.48 | -2.99% | 1,869,433 |
| May 18, 2026 | 6.61 | 6.89 | 6.51 | 6.68 | 6.68 | -0.45% | 1,758,943 |
| May 15, 2026 | 6.45 | 6.83 | 6.35 | 6.71 | 6.71 | 3.71% | 2,581,469 |
| May 14, 2026 | 6.30 | 6.54 | 6.16 | 6.47 | 6.47 | 2.70% | 2,371,159 |
| May 13, 2026 | 6.59 | 6.59 | 6.05 | 6.30 | 6.30 | -5.41% | 2,899,024 |
| May 12, 2026 | 6.77 | 6.84 | 6.38 | 6.66 | 6.66 | -1.62% | 1,885,623 |
| May 11, 2026 | 6.95 | 7.06 | 6.68 | 6.77 | 6.77 | -2.94% | 2,704,089 |
| May 8, 2026 | 6.97 | 7.03 | 6.61 | 6.98 | 6.98 | -0.21% | 3,022,668 |
| May 7, 2026 | 7.00 | 7.08 | 6.76 | 6.99 | 6.99 | 3.40% | 4,569,636 |
| May 6, 2026 | 6.00 | 6.84 | 5.80 | 6.76 | 6.76 | 10.82% | 9,271,983 |
| May 5, 2026 | 5.88 | 6.11 | 5.77 | 6.10 | 6.10 | 4.45% | 1,728,315 |
| May 4, 2026 | 5.82 | 6.02 | 5.58 | 5.84 | 5.84 | 0.52% | 1,701,577 |
| May 1, 2026 | 6.00 | 6.22 | 5.41 | 5.81 | 5.81 | 2.11% | 2,801,580 |
| Apr 30, 2026 | 5.53 | 5.79 | 5.41 | 5.69 | 5.69 | 1.43% | 1,861,499 |
| Apr 29, 2026 | 5.53 | 5.70 | 5.51 | 5.61 | 5.61 | 0.18% | 1,250,714 |
| Apr 28, 2026 | 5.65 | 5.80 | 5.57 | 5.60 | 5.60 | 0.18% | 949,255 |
| 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 |