Grid Dynamics Holdings Inc (GDYN) Historical Stock Data
18.26 ↑0.55 (3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDYN is up 0.36% a day on average. There have been 20 days where Grid Dynamics Holdings Inc closed green and 10 days where GDYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.86 | 18.26 | ↑$0.41 (2.27%) | 17.69 | 18.29 | 579.95K |
| 2024-11-21 | 16.96 | 17.71 | ↑$0.75 (4.42%) | 16.72 | 17.79 | 720.07K |
| 2024-11-20 | 16.55 | 16.81 | ↑$0.26 (1.57%) | 16.41 | 16.95 | 685.79K |
| 2024-11-19 | 15.67 | 16.60 | ↑$0.93 (5.93%) | 15.63 | 16.80 | 1.31M |
| 2024-11-18 | 16.27 | 15.88 | ↓$0.39 (-2.40%) | 15.83 | 16.54 | 674.22K |
| 2024-11-15 | 17.13 | 16.25 | ↓$0.88 (-5.14%) | 16.23 | 17.28 | 1.11M |
| 2024-11-14 | 18.05 | 17.03 | ↓$1.02 (-5.65%) | 16.94 | 18.23 | 1.26M |
| 2024-11-13 | 18.24 | 18.08 | ↓$0.16 (-0.88%) | 17.70 | 18.73 | 2.93M |
| 2024-11-12 | 19.49 | 19.12 | ↓$0.37 (-1.90%) | 19.00 | 19.86 | 293.08K |
| 2024-11-11 | 18.21 | 19.61 | ↑$1.40 (7.69%) | 18.15 | 19.79 | 796.79K |
| 2024-11-08 | 17.70 | 18.00 | ↑$0.30 (1.69%) | 17.56 | 18.01 | 505.53K |
| 2024-11-07 | 17.11 | 17.67 | ↑$0.56 (3.27%) | 16.88 | 17.94 | 529.45K |
| 2024-11-06 | 16.69 | 16.98 | ↑$0.29 (1.74%) | 16.48 | 17.03 | 769.64K |
| 2024-11-05 | 15.64 | 16.02 | ↑$0.38 (2.43%) | 15.54 | 16.20 | 422.35K |
| 2024-11-04 | 15.23 | 15.62 | ↑$0.39 (2.56%) | 15.23 | 16.23 | 753.29K |
| 2024-11-01 | 17.66 | 15.24 | ↓$2.42 (-13.70%) | 15.22 | 17.66 | 0.96M |
| 2024-10-31 | 15.86 | 15.92 | ↑$0.06 (0.38%) | 15.67 | 16.07 | 625.19K |
| 2024-10-30 | 16.18 | 15.93 | ↓$0.25 (-1.55%) | 15.90 | 16.29 | 691.87K |
| 2024-10-29 | 16.05 | 16.20 | ↑$0.15 (0.93%) | 16.05 | 16.32 | 593.56K |
| 2024-10-28 | 15.83 | 16.04 | ↑$0.21 (1.33%) | 15.74 | 16.08 | 385.83K |
| 2024-10-25 | 15.52 | 15.64 | ↑$0.12 (0.77%) | 15.39 | 15.80 | 260.17K |
| 2024-10-24 | 15.52 | 15.47 | ↓$0.05 (-0.32%) | 15.15 | 15.57 | 566.70K |
| 2024-10-23 | 15.56 | 15.44 | ↓$0.12 (-0.77%) | 15.12 | 15.63 | 197.41K |
| 2024-10-22 | 15.45 | 15.65 | ↑$0.20 (1.29%) | 15.41 | 15.73 | 310.86K |
| 2024-10-21 | 15.52 | 15.54 | ↑$0.02 (0.13%) | 15.35 | 15.65 | 231.90K |
| 2024-10-18 | 15.51 | 15.59 | ↑$0.08 (0.52%) | 15.39 | 15.69 | 173.78K |
| 2024-10-17 | 15.48 | 15.42 | ↓$0.06 (-0.39%) | 15.18 | 15.51 | 159.92K |
| 2024-10-16 | 15.31 | 15.50 | ↑$0.19 (1.24%) | 15.28 | 15.63 | 232.47K |
| 2024-10-15 | 14.83 | 15.31 | ↑$0.48 (3.24%) | 14.83 | 15.45 | 320.56K |
| 2024-10-14 | 14.91 | 14.94 | ↑$0.03 (0.20%) | 14.81 | 15.14 | 182.53K |
Create an account or log in to view more rows.
$GDYN I warned you all fairly you morons.
$GDYN bull trap confirmed
$GDYN not good
$GDYN why is this not moving lol
$GDYN gonna take my L with this one
$GDYN gimme gimme
$GDYN coming now
$GDYN Fake dip news.
$GDYN i'm out of slaps for the day
$GDYN diversified