Grid Dynamics Holdings Inc (GDYN) Historical Stock Data
10.22 ↓0.26 (-2.48%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GDYN is down -0.38% a day on average. There have been 13 days where Grid Dynamics Holdings Inc closed green and 17 days where GDYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.51 | 10.22 | ↓$0.29 (-2.76%) | 10.14 | 10.51 | 305.46K |
| 2024-05-16 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.42 | 10.65 | 195.69K |
| 2024-05-15 | 10.53 | 10.46 | ↓$0.07 (-0.66%) | 10.32 | 10.57 | 300.30K |
| 2024-05-14 | 10.31 | 10.38 | ↑$0.07 (0.68%) | 10.23 | 10.42 | 296.87K |
| 2024-05-13 | 10.37 | 10.15 | ↓$0.22 (-2.12%) | 10.05 | 10.37 | 221.05K |
| 2024-05-10 | 10.48 | 10.23 | ↓$0.25 (-2.39%) | 10.19 | 10.51 | 323.16K |
| 2024-05-09 | 10.87 | 10.52 | ↓$0.35 (-3.22%) | 10.43 | 10.87 | 363.58K |
| 2024-05-08 | 10.71 | 11.00 | ↑$0.29 (2.71%) | 10.67 | 11.12 | 222.83K |
| 2024-05-07 | 10.62 | 10.87 | ↑$0.25 (2.35%) | 10.49 | 10.91 | 357K |
| 2024-05-06 | 10.07 | 10.62 | ↑$0.55 (5.46%) | 10.07 | 10.69 | 518.17K |
| 2024-05-03 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 9.42 | 10.12 | 556.41K |
| 2024-05-02 | 9.94 | 9.84 | ↓$0.10 (-1.01%) | 9.76 | 10.23 | 526K |
| 2024-05-01 | 9.85 | 9.91 | ↑$0.06 (0.61%) | 9.73 | 10.09 | 308.33K |
| 2024-04-30 | 9.75 | 9.77 | ↑$0.02 (0.21%) | 9.63 | 9.94 | 784.80K |
| 2024-04-29 | 9.94 | 9.82 | ↓$0.12 (-1.21%) | 9.76 | 10.11 | 484.40K |
| 2024-04-26 | 10.00 | 9.93 | ↓$0.07 (-0.70%) | 9.84 | 10.09 | 242.54K |
| 2024-04-25 | 10.02 | 9.94 | ↓$0.08 (-0.80%) | 9.84 | 10.02 | 260.67K |
| 2024-04-24 | 10.34 | 10.24 | ↓$0.10 (-0.97%) | 10.16 | 10.60 | 246.54K |
| 2024-04-23 | 10.38 | 10.42 | ↑$0.04 (0.39%) | 10.36 | 10.63 | 216.40K |
| 2024-04-22 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.27 | 10.52 | 209.15K |
| 2024-04-19 | 10.19 | 10.36 | ↑$0.17 (1.67%) | 10.19 | 10.51 | 255.28K |
| 2024-04-18 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.06 | 10.52 | 578.20K |
| 2024-04-17 | 10.57 | 10.20 | ↓$0.37 (-3.50%) | 10.19 | 10.57 | 355.40K |
| 2024-04-16 | 10.55 | 10.53 | ↓$0.02 (-0.19%) | 10.45 | 10.84 | 649.23K |
| 2024-04-15 | 11.01 | 10.64 | ↓$0.37 (-3.36%) | 10.55 | 11.01 | 862.42K |
| 2024-04-12 | 11.01 | 10.90 | ↓$0.11 (-1.00%) | 10.76 | 11.14 | 459.66K |
| 2024-04-11 | 11.50 | 11.15 | ↓$0.35 (-3.04%) | 11.08 | 11.60 | 390.41K |
| 2024-04-10 | 11.52 | 11.43 | ↓$0.09 (-0.78%) | 11.28 | 11.95 | 305.70K |
| 2024-04-09 | 11.74 | 11.92 | ↑$0.18 (1.53%) | 11.69 | 12.07 | 232.59K |
| 2024-04-08 | 11.77 | 11.75 | ↓$0.02 (-0.17%) | 11.62 | 12.03 | 189.01K |
Create an account or log in to view more rows.
$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
$GDYN puts r going to print tomorrow