Grid Dynamics Inc. (GDYN)
NASDAQ: GDYN
· Real-Time Price · USD
7.85
0.03 (0.38%)
At close: Sep 08, 2025, 3:59 PM
7.98
1.66%
After-hours: Sep 08, 2025, 06:58 PM EDT
GDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.87 | 7.91 | 7.63 | 7.85 | n/a | 0.38% | 1,116,138 |
| Sep 5, 2025 | 7.93 | 8.15 | 7.72 | 7.82 | 7.82 | -0.51% | 1,133,302 |
| Sep 4, 2025 | 8.11 | 8.11 | 7.77 | 7.86 | 7.86 | -4.26% | 1,622,107 |
| Sep 3, 2025 | 8.00 | 8.23 | 7.96 | 8.21 | 8.21 | 2.50% | 999,500 |
| Sep 2, 2025 | 8.19 | 8.19 | 7.79 | 8.01 | 8.01 | -3.38% | 1,148,514 |
| Aug 29, 2025 | 8.07 | 8.32 | 8.03 | 8.29 | 8.29 | 2.73% | 1,723,186 |
| Aug 28, 2025 | 8.13 | 8.19 | 7.94 | 8.07 | 8.07 | 0.00% | 1,422,400 |
| Aug 27, 2025 | 7.97 | 8.19 | 7.94 | 8.07 | 8.07 | 0.88% | 1,019,600 |
| Aug 26, 2025 | 7.92 | 8.02 | 7.87 | 8.00 | 8.00 | 0.63% | 1,444,700 |
| Aug 25, 2025 | 8.10 | 8.11 | 7.90 | 7.95 | 7.95 | -1.85% | 1,132,202 |
| Aug 22, 2025 | 8.03 | 8.29 | 7.99 | 8.10 | 8.10 | 1.12% | 1,915,100 |
| Aug 21, 2025 | 7.65 | 8.04 | 7.46 | 8.01 | 8.01 | 4.03% | 917,803 |
| Aug 20, 2025 | 7.80 | 7.97 | 7.69 | 7.70 | 7.70 | -1.91% | 1,005,302 |
| Aug 19, 2025 | 7.88 | 7.96 | 7.70 | 7.85 | 7.85 | -0.25% | 1,313,932 |
| Aug 18, 2025 | 7.75 | 7.99 | 7.73 | 7.87 | 7.87 | 2.21% | 1,969,133 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.66 | 7.70 | 7.70 | -3.63% | 1,689,600 |
| Aug 14, 2025 | 7.95 | 8.04 | 7.70 | 7.99 | 7.99 | -0.87% | 1,427,500 |
| Aug 13, 2025 | 7.93 | 8.27 | 7.93 | 8.06 | 8.06 | 1.64% | 1,393,974 |
| Aug 12, 2025 | 7.69 | 8.10 | 7.52 | 7.93 | 7.93 | 3.66% | 1,118,300 |
| Aug 11, 2025 | 7.69 | 8.01 | 7.63 | 7.65 | 7.65 | -0.39% | 1,147,750 |