Grid Dynamics Inc.

15.53
-0.28 (-1.77%)
At close: Mar 31, 2025, 2:11 PM

Grid Dynamics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 16.14 16.38 15.49 15.81 -0.48 -2.95% 538,078
Mar 27, 2025 16.59 16.80 16.21 16.29 -0.37 -2.22% 421,429
Mar 26, 2025 16.63 17.04 16.49 16.66 -0.02 -0.12% 507,035
Mar 25, 2025 16.73 16.99 16.46 16.68 -0.02 -0.12% 430,042
Mar 24, 2025 16.68 16.99 16.24 16.70 0.44 2.71% 555,200
Mar 21, 2025 16.24 16.28 15.64 16.26 -0.09 -0.55% 2,415,200
Mar 20, 2025 17.02 17.02 16.33 16.35 -0.70 -4.11% 477,126
Mar 19, 2025 16.93 17.38 16.46 17.05 0.45 2.71% 787,400
Mar 18, 2025 17.26 17.39 16.55 16.60 -0.69 -3.99% 438,917
Mar 17, 2025 16.75 17.46 16.75 17.29 0.47 2.79% 402,900
Mar 14, 2025 16.51 17.03 16.51 16.82 0.46 2.81% 736,927
Mar 13, 2025 16.78 17.00 16.14 16.36 -0.36 -2.15% 906,714
Mar 12, 2025 17.75 17.91 16.63 16.72 -0.63 -3.63% 731,425
Mar 11, 2025 16.77 17.42 16.66 17.35 0.58 3.46% 848,726
Mar 10, 2025 17.94 18.22 16.57 16.77 -1.65 -8.96% 1,168,300
Mar 7, 2025 18.22 18.54 17.73 18.42 0.19 1.04% 624,042
Mar 6, 2025 18.54 19.11 18.10 18.23 -0.68 -3.60% 650,426
Mar 5, 2025 19.41 19.49 18.76 18.91 -0.32 -1.66% 541,322
Mar 4, 2025 18.43 19.52 18.18 19.23 0.64 3.44% 1,026,700
Mar 3, 2025 18.79 19.02 18.21 18.59 -0.23 -1.22% 1,024,707
Feb 28, 2025 18.97 19.13 18.35 18.82 -0.29 -1.52% 952,905
Feb 27, 2025 19.96 20.15 19.02 19.11 -0.79 -3.97% 981,627
Feb 26, 2025 20.28 20.72 19.80 19.90 -0.42 -2.07% 791,336
Feb 25, 2025 19.88 20.76 19.77 20.32 0.42 2.11% 883,802
Feb 24, 2025 21.41 21.71 19.87 19.90 -1.47 -6.88% 1,175,640
Feb 21, 2025 25.33 25.50 21.10 21.37 0.89 4.35% 2,655,743
Feb 20, 2025 21.30 21.34 20.40 20.48 -1.09 -5.05% 844,749
Feb 19, 2025 21.83 22.10 21.51 21.57 -0.44 -2.00% 541,451
Feb 18, 2025 22.51 22.62 21.78 22.01 -0.51 -2.26% 570,224
Feb 14, 2025 22.93 22.94 22.25 22.52 -0.32 -1.40% 368,100
Feb 13, 2025 22.79 23.11 22.47 22.84 0.12 0.53% 754,100
Feb 12, 2025 23.14 23.16 22.54 22.72 -0.84 -3.57% 531,000
Feb 11, 2025 22.82 23.81 22.71 23.56 0.61 2.66% 1,038,957
Feb 10, 2025 24.08 24.40 22.75 22.95 -1.10 -4.57% 1,036,259
Feb 7, 2025 24.09 24.60 23.77 24.05 0.02 0.08% 539,200
Feb 6, 2025 23.34 24.10 23.34 24.03 0.71 3.04% 606,551
Feb 5, 2025 23.01 23.46 21.85 23.32 -0.06 -0.26% 1,101,700
Feb 4, 2025 23.01 23.44 22.70 23.38 0.62 2.72% 536,108
Feb 3, 2025 22.08 22.81 21.77 22.76 0.17 0.75% 456,400
Jan 31, 2025 22.57 23.03 22.40 22.59 0.02 0.09% 643,645
Jan 30, 2025 21.61 23.07 21.61 22.57 1.05 4.88% 1,134,706
Jan 29, 2025 21.40 21.74 20.30 21.52 0.03 0.14% 1,106,161
Jan 28, 2025 21.11 21.50 20.64 21.49 0.22 1.03% 679,500
Jan 27, 2025 21.80 22.12 21.17 21.27 -0.79 -3.58% 820,500
Jan 24, 2025 21.56 22.14 21.32 22.06 0.49 2.27% 470,824
Jan 23, 2025 21.14 21.59 20.96 21.57 0.26 1.22% 740,031
Jan 22, 2025 20.81 21.35 20.59 21.31 0.51 2.45% 584,319
Jan 21, 2025 21.29 21.47 20.55 20.80 -0.26 -1.23% 594,200
Jan 17, 2025 20.85 21.13 20.69 21.06 0.41 1.99% 498,649
Jan 16, 2025 21.06 21.11 20.48 20.65 -0.41 -1.95% 472,412