ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GDYN Grid Dynamics Holdings Inc

10.27
-0.25 (-2.38%)
May 10 2024 - Closed
Delayed by 15 minutes

GDYN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 10.23 -0.29 -2.76% 10.48 10.51 10.19 323,164
May 09 2024 10.52 -0.48 -4.36% 10.87 10.87 10.43 363,579
May 08 2024 11.00 0.13 1.20% 10.71 11.12 10.67 222,826
May 07 2024 10.87 0.25 2.35% 10.62 10.91 10.49 356,996
May 06 2024 10.62 0.55 5.46% 10.07 10.69 10.07 518,172
May 03 2024 10.07 0.23 2.34% 10.00 10.12 9.42 556,407
May 02 2024 9.84 -0.07 -0.71% 9.94 10.23 9.755 526,001
May 01 2024 9.91 0.14 1.43% 9.85 10.09 9.73 308,328
Apr 30 2024 9.77 -0.05 -0.51% 9.75 9.94 9.63 780,413
Apr 29 2024 9.82 -0.11 -1.11% 9.94 10.11 9.76 484,397
Apr 26 2024 9.93 -0.01 -0.10% 10.00 10.09 9.84 242,544
Apr 25 2024 9.94 -0.30 -2.93% 10.02 10.07 9.84 260,669
Apr 24 2024 10.24 -0.18 -1.73% 10.34 10.60 10.16 246,539
Apr 23 2024 10.42 0.04 0.39% 10.38 10.63 10.355 216,398
Apr 22 2024 10.38 0.02 0.19% 10.37 10.52 10.27 209,153
Apr 19 2024 10.36 0.13 1.27% 10.19 10.51 10.19 255,281
Apr 18 2024 10.23 0.03 0.29% 10.22 10.52 10.06 578,196
Apr 17 2024 10.20 -0.33 -3.13% 10.57 10.57 10.19 355,402
Apr 16 2024 10.53 -0.11 -1.03% 10.55 10.84 10.45 649,232
Apr 15 2024 10.64 -0.26 -2.39% 11.01 11.01 10.55 862,419
Apr 12 2024 10.90 -0.25 -2.24% 11.01 11.14 10.76 459,659
Apr 11 2024 11.15 -0.28 -2.45% 11.50 11.60 11.08 390,410
Apr 10 2024 11.43 -0.49 -4.11% 11.52 11.95 11.28 305,704
Apr 09 2024 11.92 0.17 1.45% 11.74 12.07 11.69 232,593
Apr 08 2024 11.75 0.07 0.60% 11.77 12.03 11.6164 189,005
Apr 05 2024 11.68 0.03 0.26% 11.65 11.82 11.445 301,475
Apr 04 2024 11.65 -0.53 -4.35% 12.36 12.36 11.64 227,183
Apr 03 2024 12.18 0.35 2.96% 11.69 12.25 11.65 410,989
Apr 02 2024 11.83 -0.11 -0.92% 11.74 11.9025 11.6295 354,369
Apr 01 2024 11.94 -0.35 -2.85% 12.33 12.33 11.90 244,533
Mar 28 2024 12.29 0.05 0.41% 12.27 12.49 12.19 204,644
Mar 27 2024 12.24 0.53 4.53% 11.89 12.29 11.83 328,554
Mar 26 2024 11.71 -0.66 -5.34% 12.46 12.51 11.64 597,128
Mar 25 2024 12.37 0.16 1.31% 12.25 12.51 12.15 310,652
Mar 22 2024 12.21 -0.74 -5.71% 12.99 12.99 12.17 288,739
Mar 21 2024 12.95 -0.05 -0.38% 12.92 13.13 12.80 266,204
Mar 20 2024 13.00 0.15 1.17% 12.72 13.15 12.52 194,470
Mar 19 2024 12.85 0.16 1.26% 12.60 12.95 12.54 185,494
Mar 18 2024 12.69 0.12 0.95% 12.58 12.99 12.58 295,131
Mar 15 2024 12.57 0.27 2.20% 12.25 12.68 12.25 400,465
Mar 14 2024 12.30 -0.24 -1.91% 12.52 12.52 12.10 247,210
Mar 13 2024 12.54 0.04 0.32% 12.50 12.83 12.42 184,524
Mar 12 2024 12.50 0.09 0.73% 12.48 12.53 12.2101 203,794
Mar 11 2024 12.41 -0.41 -3.20% 12.72 13.00 12.38 214,725
Mar 08 2024 12.82 0.39 3.14% 12.58 12.93 12.58 269,770
Mar 07 2024 12.43 0.15 1.22% 12.47 12.65 12.39 336,976
Mar 06 2024 12.28 -0.24 -1.92% 12.69 12.69 12.28 183,212
Mar 05 2024 12.52 -0.58 -4.43% 12.98 12.98 12.42 174,888
Mar 04 2024 13.10 -0.08 -0.61% 13.27 13.585 13.04 311,100
Mar 01 2024 13.18 -0.31 -2.30% 13.49 13.49 13.085 265,455
Feb 29 2024 13.49 -0.47 -3.37% 14.21 14.30 13.39 847,795
Feb 28 2024 13.96 0.11 0.79% 13.63 13.96 13.59 234,693
Feb 27 2024 13.85 -0.01 -0.07% 14.05 14.09 13.76 217,855
Feb 26 2024 13.86 -0.31 -2.19% 14.03 14.56 13.855 284,511
Feb 23 2024 14.17 0.44 3.20% 13.22 14.70 12.50 504,543
Feb 22 2024 13.73 0.24 1.78% 13.50 13.87 13.50 336,773
Feb 21 2024 13.49 -0.05 -0.37% 13.47 13.54 13.29 213,358
Feb 20 2024 13.54 -0.50 -3.56% 13.79 13.79 13.45 221,474
Feb 16 2024 14.04 -0.05 -0.35% 13.97 14.20 13.71 261,641
Feb 15 2024 14.09 0.62 4.60% 13.68 14.18 13.43 336,604
Feb 14 2024 13.47 0.57 4.42% 13.12 13.53 13.12 190,069
Feb 13 2024 12.90 -1.25 -8.83% 13.54 13.61 12.90 535,045

Your Recent History

Delayed Upgrade Clock