Grid Dynamics Holdings, Inc.GDYNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.36 | $8.47 | $8.17 | $8.44 | 86,579 |
| 1/30/2026 | $8.10 | $8.32 | $8.05 | $8.27 | 1.12M |
| 1/29/2026 | $8.28 | $8.29 | $8.00 | $8.17 | 1.16M |
| 1/28/2026 | $8.39 | $8.48 | $8.20 | $8.28 | 1.16M |
| 1/27/2026 | $8.66 | $8.70 | $8.30 | $8.34 | 1.15M |
| 1/26/2026 | $8.60 | $8.89 | $8.59 | $8.65 | 921,100 |
| 1/23/2026 | $8.79 | $8.84 | $8.51 | $8.59 | 636,206 |
| 1/22/2026 | $8.82 | $9.10 | $8.74 | $8.80 | 840,133 |
| 1/21/2026 | $8.82 | $8.99 | $8.68 | $8.73 | 840,042 |
| 1/20/2026 | $8.95 | $9.09 | $8.64 | $8.71 | 652,584 |
| 1/16/2026 | $9.36 | $9.47 | $9.16 | $9.17 | 1.36M |
| 1/15/2026 | $9.38 | $9.55 | $9.28 | $9.37 | 764,839 |
| 1/14/2026 | $9.24 | $9.46 | $9.23 | $9.40 | 805,800 |
| 1/13/2026 | $9.73 | $9.86 | $9.22 | $9.24 | 597,279 |
| 1/12/2026 | $9.55 | $9.76 | $9.32 | $9.71 | 1.13M |
| 1/9/2026 | $9.86 | $9.95 | $9.43 | $9.55 | 1.21M |
| 1/8/2026 | $9.93 | $10.18 | $9.71 | $9.86 | 959,907 |
| 1/7/2026 | $9.99 | $10.10 | $9.70 | $9.92 | 902,900 |
| 1/6/2026 | $9.65 | $9.89 | $9.51 | $9.89 | 981,405 |
| 1/5/2026 | $8.82 | $9.38 | $8.82 | $9.37 | 802,128 |
| 1/2/2026 | $9.03 | $9.09 | $8.72 | $8.83 | 805,900 |
| 12/31/2025 | $9.19 | $9.21 | $8.99 | $9.03 | 504,900 |
| 12/30/2025 | $9.07 | $9.27 | $9.06 | $9.18 | 518,801 |
| 12/29/2025 | $9.23 | $9.35 | $9.17 | $9.17 | 449,904 |
| 12/26/2025 | $9.19 | $9.29 | $9.14 | $9.28 | 399,800 |
| 12/24/2025 | $9.18 | $9.33 | $9.07 | $9.27 | 318,500 |
| 12/23/2025 | $9.41 | $9.42 | $9.11 | $9.20 | 679,131 |
| 12/22/2025 | $9.38 | $9.60 | $9.24 | $9.52 | 1.45M |
| 12/19/2025 | $9.75 | $9.75 | $9.24 | $9.32 | 3.53M |
| 12/18/2025 | $9.59 | $9.81 | $9.47 | $9.70 | 1.32M |
| 12/17/2025 | $9.66 | $9.95 | $9.48 | $9.50 | 1.15M |
| 12/16/2025 | $9.66 | $9.80 | $9.54 | $9.67 | 1.18M |
| 12/15/2025 | $9.72 | $9.93 | $9.63 | $9.64 | 944,000 |
| 12/12/2025 | $9.79 | $9.89 | $9.65 | $9.69 | 756,600 |
| 12/11/2025 | $9.98 | $10.16 | $9.73 | $9.77 | 1.01M |
| 12/10/2025 | $9.59 | $10.21 | $9.59 | $10.06 | 1.17M |
| 12/9/2025 | $9.70 | $10.08 | $9.54 | $9.71 | 925,300 |
| 12/8/2025 | $9.60 | $9.67 | $9.32 | $9.40 | 692,148 |
| 12/5/2025 | $9.65 | $9.74 | $9.47 | $9.49 | 546,966 |
| 12/4/2025 | $9.50 | $9.82 | $9.33 | $9.66 | 937,426 |
| 12/3/2025 | $8.80 | $9.69 | $8.79 | $9.49 | 1.20M |
| 12/2/2025 | $8.80 | $8.81 | $8.62 | $8.74 | 610,242 |
| 12/1/2025 | $8.58 | $8.81 | $8.58 | $8.68 | 537,500 |
| 11/28/2025 | $8.75 | $8.77 | $8.62 | $8.76 | 350,600 |
| 11/26/2025 | $8.64 | $8.86 | $8.64 | $8.67 | 790,500 |
| 11/25/2025 | $8.36 | $8.84 | $8.35 | $8.74 | 739,601 |
| 11/24/2025 | $8.61 | $8.61 | $8.32 | $8.38 | 775,592 |
| 11/21/2025 | $8.14 | $8.62 | $8.14 | $8.58 | 862,409 |
| 11/20/2025 | $8.19 | $8.37 | $7.98 | $8.11 | 841,455 |
| 11/19/2025 | $8.16 | $8.34 | $8.07 | $8.13 | 561,700 |
| 11/18/2025 | $8.02 | $8.35 | $8.01 | $8.15 | 817,750 |
| 11/17/2025 | $8.27 | $8.42 | $7.96 | $8.10 | 862,205 |
| 11/14/2025 | $8.01 | $8.30 | $7.95 | $8.18 | 931,200 |
| 11/13/2025 | $8.45 | $8.50 | $8.14 | $8.27 | 1.40M |
| 11/12/2025 | $8.57 | $8.71 | $8.30 | $8.46 | 1.42M |
| 11/11/2025 | $8.75 | $8.91 | $8.58 | $8.59 | 1.27M |
| 11/10/2025 | $8.97 | $9.00 | $8.77 | $8.79 | 1.11M |
| 11/7/2025 | $8.68 | $8.96 | $8.68 | $8.82 | 996,500 |
| 11/6/2025 | $8.97 | $8.98 | $8.62 | $8.74 | 1.19M |
| 11/5/2025 | $8.77 | $8.99 | $8.74 | $8.97 | 1.24M |
| 11/4/2025 | $8.68 | $8.93 | $8.57 | $8.81 | 2.00M |