Skip to main content

Grid Dynamics Holdings Inc (NQ: GDYN )

18.41 -0.25 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 18.65 18.92 18.39 18.41 419,866 -0.25(-1.34%)
Dec 04, 2024 18.45 18.86 18.22 18.66 770,427 +0.35(+1.91%)
Dec 03, 2024 18.51 18.57 18.02 18.31 557,016 -0.27(-1.45%)
Dec 02, 2024 18.37 18.72 18.15 18.58 504,212 +0.28(+1.53%)
Nov 29, 2024 19.13 19.13 18.28 18.30 314,246 -0.71(-3.73%)
Nov 27, 2024 19.32 19.43 18.77 19.01 807,996 -0.21(-1.09%)
Nov 26, 2024 18.76 19.26 18.37 19.22 698,473 +0.32(+1.69%)
Nov 25, 2024 18.49 19.00 18.28 18.90 941,992 +0.64(+3.50%)
Nov 22, 2024 17.85 18.29 17.69 18.26 579,947 +0.55(+3.11%)
Nov 21, 2024 16.96 17.79 16.72 17.71 720,064 +0.90(+5.35%)
Nov 20, 2024 16.55 16.95 16.41 16.81 685,689 +0.21(+1.27%)
Nov 19, 2024 15.67 16.80 15.63 16.60 1,312,791 +0.72(+4.53%)
Nov 18, 2024 16.27 16.54 15.83 15.88 674,215 -0.37(-2.28%)
Nov 15, 2024 17.13 17.28 16.23 16.25 1,109,724 -0.78(-4.58%)
Nov 14, 2024 18.05 18.23 16.94 17.03 1,262,336 -1.05(-5.81%)
Nov 13, 2024 18.24 18.73 17.70 18.08 2,931,082 -1.04(-5.44%)
Nov 12, 2024 19.49 19.86 19.00 19.12 292,992 -0.49(-2.50%)
Nov 11, 2024 18.21 19.79 18.14 19.61 796,739 +1.61(+8.94%)
Nov 08, 2024 17.70 18.01 17.56 18.00 505,527 +0.33(+1.87%)
Nov 07, 2024 17.11 17.94 16.88 17.67 529,453 +0.69(+4.06%)
Nov 06, 2024 16.69 17.03 16.48 16.98 769,636 +0.96(+5.99%)
Nov 05, 2024 15.64 16.20 15.54 16.02 422,336 +0.40(+2.56%)
Nov 04, 2024 15.23 16.23 15.23 15.62 753,294 +0.38(+2.49%)
Nov 01, 2024 17.66 17.66 15.21 15.24 957,659 -0.68(-4.27%)
Oct 31, 2024 15.86 16.07 15.67 15.92 625,178 -0.01(-0.06%)
Oct 30, 2024 16.18 16.29 15.90 15.93 691,874 -0.27(-1.67%)
Oct 29, 2024 16.05 16.32 16.05 16.20 593,562 +0.16(+1.00%)
Oct 28, 2024 15.83 16.08 15.74 16.04 385,831 +0.40(+2.56%)
Oct 25, 2024 15.52 15.80 15.39 15.64 260,167 +0.17(+1.10%)
Oct 24, 2024 15.52 15.57 15.15 15.47 566,702 +0.03(+0.19%)
Oct 23, 2024 15.56 15.63 15.12 15.44 197,414 -0.21(-1.34%)
Oct 22, 2024 15.45 15.73 15.40 15.65 310,861 +0.11(+0.71%)
Oct 21, 2024 15.52 15.65 15.35 15.54 231,897 -0.05(-0.32%)
Oct 18, 2024 15.51 15.69 15.39 15.59 173,778 +0.17(+1.10%)
Oct 17, 2024 15.48 15.51 15.18 15.42 159,916 -0.08(-0.52%)
Oct 16, 2024 15.31 15.63 15.28 15.50 232,469 +0.19(+1.24%)
Oct 15, 2024 14.83 15.45 14.83 15.31 320,562 +0.37(+2.48%)
Oct 14, 2024 14.91 15.14 14.80 14.94 182,529 +0.16(+1.08%)
Oct 11, 2024 14.50 14.87 14.48 14.78 141,724 +0.32(+2.21%)
Oct 10, 2024 14.38 14.60 14.20 14.46 174,752 -0.10(-0.69%)
Oct 09, 2024 14.90 15.11 14.51 14.56 284,937 -0.34(-2.28%)
Oct 08, 2024 14.15 14.93 14.14 14.90 222,068 +0.77(+5.45%)
Oct 07, 2024 14.28 14.30 14.03 14.13 150,349 -0.20(-1.40%)
Oct 04, 2024 14.26 14.42 14.21 14.33 159,913 +0.22(+1.56%)
Oct 03, 2024 14.04 14.14 13.88 14.11 189,631 -0.06(-0.42%)
Oct 02, 2024 13.87 14.24 13.77 14.17 139,111 +0.21(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.