Grid Dynamics Inc.
21.17
0.72 (3.52%)
At close: Jan 15, 2025, 9:48 AM

GDYN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 20.71 20.91 20.20 20.45 -0.03 -0.15% 529,853
Jan 13, 2025 19.97 20.54 19.80 20.48 0.14 0.69% 569,949
Jan 10, 2025 20.77 20.99 20.31 20.34 -0.78 -3.69% 465,000
Jan 8, 2025 21.40 21.40 20.84 21.12 -0.46 -2.13% 714,773
Jan 7, 2025 22.17 22.47 21.25 21.58 -0.60 -2.71% 990,752
Jan 6, 2025 21.95 22.39 21.77 22.18 0.27 1.23% 825,900
Jan 3, 2025 22.02 22.50 21.79 21.91 -0.09 -0.41% 1,096,424
Jan 2, 2025 22.29 22.44 21.48 22.00 -0.24 -1.08% 1,256,726
Dec 31, 2024 22.68 23.04 22.05 22.24 -0.26 -1.16% 12,181,800
Dec 30, 2024 22.50 22.79 21.97 22.50 -0.20 -0.88% 2,005,491
Dec 27, 2024 23.08 24.16 22.58 22.70 1.63 7.74% 3,763,165
Dec 26, 2024 20.53 21.19 20.47 21.07 0.54 2.63% 658,619
Dec 24, 2024 20.42 20.79 20.27 20.53 0.11 0.54% 381,000
Dec 23, 2024 20.43 20.69 20.17 20.42 -0.08 -0.39% 761,241
Dec 20, 2024 19.85 20.92 19.60 20.50 0.09 0.44% 1,361,500
Dec 19, 2024 19.40 20.43 19.40 20.41 1.10 5.70% 955,312
Dec 18, 2024 20.08 20.18 19.06 19.31 -0.51 -2.57% 734,500
Dec 17, 2024 19.56 20.15 19.42 19.82 0.26 1.33% 699,700
Dec 16, 2024 19.16 19.66 19.04 19.56 0.44 2.30% 348,200
Dec 13, 2024 19.35 19.46 18.82 19.12 -0.34 -1.75% 529,700
Dec 12, 2024 19.97 19.97 19.27 19.46 -0.17 -0.87% 598,900
Dec 11, 2024 19.96 20.02 19.61 19.63 -0.37 -1.85% 489,900
Dec 10, 2024 19.28 20.34 19.07 20.00 0.83 4.33% 888,943
Dec 9, 2024 19.08 19.62 18.99 19.17 0.15 0.79% 641,222
Dec 6, 2024 18.58 19.09 18.55 19.02 0.61 3.31% 514,265
Dec 5, 2024 18.65 18.92 18.39 18.41 -0.25 -1.34% 419,900
Dec 4, 2024 18.45 18.86 18.22 18.66 0.35 1.91% 770,428
Dec 3, 2024 18.51 18.58 18.02 18.31 -0.27 -1.45% 557,016
Dec 2, 2024 18.37 18.72 18.15 18.58 0.28 1.53% 504,212
Nov 29, 2024 19.13 19.13 18.28 18.30 -0.71 -3.73% 314,246
Nov 27, 2024 19.32 19.43 18.77 19.01 -0.21 -1.09% 807,995
Nov 26, 2024 18.76 19.26 18.37 19.22 0.32 1.69% 698,633
Nov 25, 2024 18.49 19.00 18.28 18.90 0.64 3.50% 942,000
Nov 22, 2024 17.86 18.29 17.69 18.26 0.55 3.11% 579,947
Nov 21, 2024 16.96 17.79 16.72 17.71 0.90 5.35% 720,100
Nov 20, 2024 16.55 16.95 16.41 16.81 0.21 1.27% 685,788
Nov 19, 2024 15.67 16.80 15.63 16.60 0.72 4.53% 1,312,809
Nov 18, 2024 16.27 16.54 15.83 15.88 -0.37 -2.28% 674,232
Nov 15, 2024 17.13 17.28 16.23 16.25 -0.78 -4.58% 1,109,724
Nov 14, 2024 18.05 18.23 16.94 17.03 -1.05 -5.81% 1,262,336
Nov 13, 2024 18.24 18.73 17.70 18.08 -1.04 -5.44% 2,926,200
Nov 12, 2024 19.49 19.86 19.00 19.12 -0.49 -2.50% 293,275
Nov 11, 2024 18.21 19.79 18.15 19.61 1.61 8.94% 796,786
Nov 8, 2024 17.70 18.01 17.56 18.00 0.33 1.87% 505,527
Nov 7, 2024 17.11 17.94 16.88 17.67 0.69 4.06% 529,500
Nov 6, 2024 16.69 17.03 16.48 16.98 0.96 5.99% 769,636
Nov 5, 2024 15.64 16.20 15.54 16.02 0.40 2.56% 422,346
Nov 4, 2024 15.23 16.23 15.23 15.62 0.38 2.49% 753,300
Nov 1, 2024 17.66 17.66 15.22 15.24 -0.68 -4.27% 957,659
Oct 31, 2024 15.86 16.07 15.67 15.92 -0.01 -0.06% 625,200

Create Price Alert on GDYN

Your price alert will notify you when the stock price is above 21.17.

Add to Watchlist