MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDYN — Grid Dynamics Holdings, Inc. Class A Common Stock
NasdaqGrid Dynamics Holdings, Inc. Class A Common Stock
$8.02
-0.36(-4.30%)
- O
- 8.46
- H
- 8.46
- L
- 7.98
- V
- 874.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.02
Period Return-38.69%
Period High$15.32
Period Low$5.11
Avg Daily Volume1.38M
Total Trading Days365
GDYN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.46 | $8.46 | $7.98 | $8.02 | $-0.36 | -4.30% | 874,295 | $8.08 | $7.98 $8.46 |
| Oct 1, 2026 | $8.23 | $8.72 | $8.23 | $8.38 | +$0.50 | +6.35% | 1,429,094 | $8.48 | $8.23 $8.72 |
| Sep 30, 2026 | $7.71 | $7.91 | $7.64 | $7.88 | +$0.24 | +3.14% | 618,580 | $7.85 | $7.64 $7.91 |
| Sep 29, 2026 | $7.56 | $7.68 | $7.45 | $7.64 | +$0.05 | +0.66% | 493,900 | $7.61 | $7.45 $7.68 |
| Sep 28, 2026 | $7.56 | $7.74 | $7.55 | $7.59 | $-0.16 | -2.06% | 574,770 | $7.63 | $7.55 $7.74 |
| Sep 25, 2026 | $7.73 | $7.77 | $7.66 | $7.75 | +$0.04 | +0.52% | 565,396 | $7.73 | $7.66 $7.77 |
| Sep 24, 2026 | $7.71 | $7.76 | $7.51 | $7.71 | +$0.01 | +0.13% | 648,302 | $7.64 | $7.51 $7.76 |
| Sep 23, 2026 | $7.86 | $7.89 | $7.69 | $7.70 | $-0.08 | -1.03% | 697,495 | $7.75 | $7.69 $7.89 |
| Sep 22, 2026 | $7.86 | $7.90 | $7.69 | $7.78 | +$0.08 | +1.04% | 897,204 | $7.79 | $7.69 $7.90 |
| Sep 21, 2026 | $7.65 | $7.90 | $7.65 | $7.70 | +$0.11 | +1.45% | 891,852 | $7.73 | $7.65 $7.90 |
| Sep 18, 2026 | $8.07 | $8.07 | $7.55 | $7.59 | $-0.49 | -6.06% | 1,717,658 | $7.64 | $7.55 $8.07 |
| Sep 17, 2026 | $8.02 | $8.25 | $8.00 | $8.08 | +$0.06 | +0.75% | 1,113,630 | $8.14 | $8.00 $8.25 |
| Sep 16, 2026 | $8.01 | $8.18 | $7.98 | $8.02 | $-0.13 | -1.57% | 1,040,817 | $8.05 | $7.98 $8.18 |
| Sep 15, 2026 | $8.12 | $8.33 | $8.08 | $8.15 | $-0.08 | -1.00% | 763,325 | $8.19 | $8.08 $8.33 |
| Sep 14, 2026 | $8.09 | $8.43 | $8.09 | $8.23 | +$0.25 | +3.13% | 1,369,258 | $8.24 | $8.09 $8.43 |
| Sep 11, 2026 | $7.91 | $8.00 | $7.87 | $7.98 | +$0.15 | +1.92% | 591,037 | $7.95 | $7.87 $8.00 |
| Sep 10, 2026 | $7.84 | $7.95 | $7.77 | $7.83 | $-0.02 | -0.25% | 830,678 | $7.85 | $7.77 $7.95 |
| Sep 9, 2026 | $7.99 | $8.05 | $7.82 | $7.85 | $-0.04 | -0.51% | 1,037,294 | $7.94 | $7.82 $8.05 |
| Sep 8, 2026 | $7.99 | $7.99 | $7.66 | $7.89 | $-0.17 | -2.05% | 1,379,560 | $7.86 | $7.66 $7.99 |
| Sep 4, 2026 | $8.11 | $8.19 | $7.83 | $8.06 | $-0.15 | -1.77% | 1,029,345 | $8.05 | $7.83 $8.19 |
| Sep 3, 2026 | $7.95 | $8.20 | $7.89 | $8.20 | +$0.35 | +4.46% | 938,123 | $8.12 | $7.89 $8.20 |
| Sep 2, 2026 | $7.78 | $7.99 | $7.72 | $7.85 | +$0.00 | +0.00% | 677,381 | $7.87 | $7.72 $7.99 |
| Sep 1, 2026 | $7.88 | $7.92 | $7.77 | $7.85 | $-0.13 | -1.63% | 704,716 | $7.86 | $7.77 $7.92 |
| Aug 31, 2026 | $7.92 | $8.04 | $7.85 | $7.98 | +$0.01 | +0.13% | 962,324 | $7.98 | $7.85 $8.04 |
| Aug 28, 2026 | $7.87 | $8.06 | $7.82 | $7.97 | +$0.08 | +1.01% | 1,125,653 | $7.96 | $7.82 $8.06 |
| Aug 27, 2026 | $7.75 | $8.01 | $7.72 | $7.89 | +$0.17 | +2.20% | 952,820 | $7.91 | $7.72 $8.01 |
| Aug 26, 2026 | $7.74 | $7.82 | $7.57 | $7.72 | $-0.15 | -1.91% | 853,734 | $7.69 | $7.57 $7.82 |
| Aug 25, 2026 | $7.84 | $7.89 | $7.70 | $7.87 | +$0.01 | +0.13% | 823,092 | $7.83 | $7.70 $7.89 |
| Aug 24, 2026 | $7.96 | $8.00 | $7.83 | $7.86 | $-0.14 | -1.75% | 1,038,564 | $7.88 | $7.83 $8.00 |
| Aug 21, 2026 | $7.97 | $8.24 | $7.82 | $8.00 | +$0.07 | +0.91% | 1,202,158 | $8.06 | $7.82 $8.24 |