-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+33.59% -
6 MONTH PERFORMANCE
+14.24% -
YEAR-TO-DATE PERFORMANCE
+5.33% -
1 YEAR PERFORMANCE
+15.27%
Grid Dynamics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.17 | $14.05 (-0.85%) | $14.49 | $13.92 | 183,531 | $1.08 B |
| 09/26/2024 | $14.00 | $14.01 (0.07%) | $14.22 | $13.79 | 298,100 | $1.07 B |
| 09/25/2024 | $13.80 | $13.72 (-0.58%) | $14.01 | $13.70 | 221,212 | $1.05 B |
| 09/24/2024 | $13.65 | $13.80 (1.1%) | $13.95 | $13.56 | 220,910 | $1.06 B |
| 09/23/2024 | $13.37 | $13.60 (1.72%) | $13.61 | $13.29 | 223,431 | $1.04 B |
| 09/20/2024 | $13.50 | $13.29 (-1.56%) | $13.56 | $13.23 | 592,230 | $1.02 B |
| 09/19/2024 | $13.72 | $13.47 (-1.82%) | $13.76 | $13.30 | 397,000 | $1.03 B |
| 09/18/2024 | $13.79 | $13.39 (-2.9%) | $13.96 | $13.25 | 979,032 | $1.03 B |
| 09/17/2024 | $13.96 | $13.82 (-1%) | $14.09 | $13.59 | 322,300 | $1.06 B |
| 09/16/2024 | $13.90 | $13.93 (0.22%) | $14.18 | $13.82 | 254,400 | $1.07 B |
| 09/13/2024 | $14.22 | $13.90 (-2.25%) | $14.22 | $13.72 | 258,919 | $1.06 B |
| 09/12/2024 | $14.16 | $14.05 (-0.78%) | $14.28 | $14.02 | 136,900 | $1.08 B |
| 09/11/2024 | $14.53 | $14.03 (-3.44%) | $14.53 | $13.97 | 189,729 | $1.07 B |
| 09/10/2024 | $14.21 | $14.60 (2.74%) | $14.67 | $14.01 | 337,300 | $1.12 B |
| 09/09/2024 | $13.87 | $14.23 (2.6%) | $14.36 | $13.87 | 353,700 | $1.09 B |
| 09/06/2024 | $14.21 | $13.75 (-3.24%) | $14.37 | $13.49 | 298,918 | $1.05 B |
| 09/05/2024 | $13.69 | $14.06 (2.7%) | $14.08 | $13.63 | 256,800 | $1.08 B |
| 09/04/2024 | $13.42 | $13.61 (1.42%) | $13.63 | $13.20 | 207,700 | $1.04 B |
| 09/03/2024 | $13.78 | $13.46 (-2.32%) | $13.92 | $13.40 | 208,808 | $1.03 B |
| 08/30/2024 | $14.11 | $13.92 (-1.35%) | $14.20 | $13.68 | 384,725 | $1.07 B |
| 08/29/2024 | $13.65 | $14.04 (2.86%) | $14.24 | $13.47 | 554,400 | $1.08 B |
| 08/28/2024 | $13.50 | $13.48 (-0.15%) | $13.76 | $13.45 | 607,208 | $1.03 B |
| 08/27/2024 | $13.75 | $13.53 (-1.6%) | $13.83 | $13.33 | 760,900 | $1.04 B |
| 08/26/2024 | $13.99 | $13.80 (-1.36%) | $14.16 | $13.77 | 329,300 | $1.06 B |
| 08/23/2024 | $13.74 | $13.91 (1.24%) | $13.94 | $13.60 | 246,248 | $1.07 B |
| 08/22/2024 | $13.91 | $13.64 (-1.94%) | $14.12 | $13.63 | 165,810 | $1.04 B |
| 08/21/2024 | $13.48 | $13.92 (3.26%) | $13.98 | $13.48 | 225,111 | $1.07 B |
| 08/20/2024 | $13.45 | $13.55 (0.74%) | $14.11 | $13.24 | 366,851 | $1.04 B |
| 08/19/2024 | $13.41 | $13.48 (0.52%) | $13.61 | $13.30 | 241,800 | $1.03 B |
| 08/16/2024 | $13.46 | $13.42 (-0.3%) | $13.72 | $13.35 | 198,500 | $1.03 B |
| 08/15/2024 | $13.20 | $13.43 (1.74%) | $13.53 | $13.07 | 186,400 | $1.03 B |
| 08/14/2024 | $13.31 | $12.93 (-2.85%) | $13.33 | $12.90 | 221,710 | $990.49 M |
| 08/13/2024 | $12.85 | $13.37 (4.05%) | $13.48 | $12.72 | 314,100 | $1.02 B |
| 08/12/2024 | $13.28 | $12.78 (-3.77%) | $13.35 | $12.69 | 289,930 | $979.00 M |
| 08/09/2024 | $13.33 | $13.33 (0%) | $13.41 | $13.13 | 270,802 | $1.02 B |
| 08/08/2024 | $13.80 | $13.29 (-3.7%) | $13.80 | $13.20 | 483,101 | $1.02 B |
| 08/07/2024 | $13.75 | $13.73 (-0.15%) | $14.17 | $13.66 | 485,600 | $1.05 B |
| 08/06/2024 | $13.38 | $13.50 (0.9%) | $13.92 | $13.27 | 568,047 | $1.03 B |
| 08/05/2024 | $13.16 | $13.34 (1.37%) | $13.63 | $12.81 | 902,500 | $1.02 B |
| 08/02/2024 | $13.50 | $13.84 (2.52%) | $14.66 | $13.13 | 1.34 M | $1.06 B |
| 08/01/2024 | $12.97 | $12.25 (-5.55%) | $13.10 | $12.06 | 385,536 | $938.40 M |
| 07/31/2024 | $13.10 | $12.90 (-1.53%) | $13.29 | $12.81 | 469,631 | $988.19 M |
| 07/30/2024 | $12.86 | $13.08 (1.71%) | $13.16 | $11.95 | 378,032 | $1.00 B |
| 07/29/2024 | $12.75 | $12.73 (-0.16%) | $12.85 | $12.56 | 245,707 | $975.17 M |
| 07/26/2024 | $12.64 | $12.71 (0.55%) | $13.03 | $12.52 | 509,300 | $967.88 M |
| 07/25/2024 | $12.00 | $12.47 (3.92%) | $12.60 | $11.93 | 335,300 | $949.60 M |
| 07/24/2024 | $11.96 | $11.99 (0.25%) | $12.24 | $11.92 | 231,205 | $913.05 M |
| 07/23/2024 | $11.88 | $12.08 (1.68%) | $12.17 | $11.79 | 317,600 | $919.90 M |
| 07/22/2024 | $12.00 | $11.95 (-0.42%) | $12.11 | $11.74 | 248,162 | $910.00 M |
| 07/19/2024 | $11.98 | $11.99 (0.08%) | $12.05 | $11.62 | 280,009 | $913.05 M |
| 07/18/2024 | $11.83 | $11.99 (1.35%) | $12.32 | $11.83 | 406,073 | $913.05 M |
| 07/17/2024 | $11.96 | $11.95 (-0.08%) | $12.03 | $11.69 | 482,866 | $910.00 M |
| 07/16/2024 | $11.48 | $11.81 (2.87%) | $11.86 | $11.48 | 366,314 | $899.34 M |
| 07/15/2024 | $11.02 | $11.30 (2.54%) | $11.49 | $10.90 | 318,070 | $860.51 M |
| 07/12/2024 | $10.80 | $11.02 (2.04%) | $11.07 | $10.65 | 608,729 | $839.18 M |
| 07/11/2024 | $10.54 | $10.70 (1.52%) | $10.81 | $10.42 | 258,643 | $814.82 M |
| 07/10/2024 | $10.42 | $10.29 (-1.25%) | $10.42 | $10.15 | 158,700 | $783.59 M |
| 07/09/2024 | $10.58 | $10.35 (-2.17%) | $10.75 | $10.33 | 276,749 | $788.16 M |
| 07/08/2024 | $10.58 | $10.61 (0.28%) | $10.68 | $10.44 | 169,657 | $807.96 M |
| 07/05/2024 | $10.45 | $10.48 (0.29%) | $10.53 | $10.31 | 202,440 | $798.06 M |
| 07/03/2024 | $10.61 | $10.53 (-0.75%) | $10.67 | $10.37 | 175,370 | $801.87 M |
| 07/02/2024 | $10.37 | $10.57 (1.93%) | $10.62 | $10.22 | 281,509 | $804.92 M |
| 07/01/2024 | $10.43 | $10.35 (-0.77%) | $10.60 | $10.24 | 346,538 | $788.16 M |