Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.09
+0.09(+0.11%)
GOLD FUTURES
2,331.00
+20.00(+0.87%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,209.14
-2,117.49(-4.38%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Grid Dynamics Holdings, Inc. (GDYN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

9.91

+0.14

(+1.43%)

At close: 04:00PM EDT

9.91

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	9.85	10.09	9.73	9.91	9.91	304,657
30 Apr 2024	9.75	9.94	9.63	9.77	9.77	784,800
29 Apr 2024	9.94	10.11	9.76	9.82	9.82	484,400
26 Apr 2024	10.00	10.09	9.84	9.93	9.93	242,500
25 Apr 2024	10.02	10.02	9.84	9.94	9.94	260,700
24 Apr 2024	10.34	10.60	10.16	10.24	10.24	246,500
23 Apr 2024	10.38	10.63	10.36	10.42	10.42	216,400
22 Apr 2024	10.37	10.52	10.27	10.38	10.38	209,200
19 Apr 2024	10.19	10.51	10.19	10.36	10.36	255,300
18 Apr 2024	10.22	10.52	10.06	10.23	10.23	578,200
17 Apr 2024	10.57	10.57	10.19	10.20	10.20	355,400
16 Apr 2024	10.55	10.84	10.45	10.53	10.53	649,200
15 Apr 2024	11.01	11.01	10.55	10.64	10.64	862,400
12 Apr 2024	11.01	11.14	10.76	10.90	10.90	459,700
11 Apr 2024	11.50	11.60	11.08	11.15	11.15	390,400
10 Apr 2024	11.52	11.95	11.28	11.43	11.43	305,700
09 Apr 2024	11.74	12.07	11.69	11.92	11.92	232,600
08 Apr 2024	11.77	12.03	11.62	11.75	11.75	189,000
05 Apr 2024	11.65	11.82	11.45	11.68	11.68	301,500
04 Apr 2024	12.36	12.36	11.64	11.65	11.65	227,200
03 Apr 2024	11.69	12.25	11.65	12.18	12.18	411,000
02 Apr 2024	11.74	11.90	11.63	11.83	11.83	354,400
01 Apr 2024	12.33	12.33	11.90	11.94	11.94	244,500
28 Mar 2024	12.27	12.49	12.19	12.29	12.29	204,600
27 Mar 2024	11.89	12.29	11.83	12.24	12.24	328,600
26 Mar 2024	12.46	12.51	11.64	11.71	11.71	597,100
25 Mar 2024	12.25	12.51	12.15	12.37	12.37	310,700
22 Mar 2024	12.99	12.99	12.17	12.21	12.21	288,700
21 Mar 2024	12.92	13.13	12.80	12.95	12.95	266,000
20 Mar 2024	12.72	13.15	12.52	13.00	13.00	194,500
19 Mar 2024	12.60	12.95	12.54	12.85	12.85	185,500
18 Mar 2024	12.58	12.99	12.58	12.69	12.69	295,100
15 Mar 2024	12.25	12.68	12.25	12.57	12.57	400,500
14 Mar 2024	12.52	12.52	12.10	12.30	12.30	247,200
13 Mar 2024	12.50	12.83	12.42	12.54	12.54	184,500
12 Mar 2024	12.48	12.53	12.21	12.50	12.50	203,800
11 Mar 2024	12.72	13.00	12.38	12.41	12.41	214,700
08 Mar 2024	12.58	12.93	12.58	12.82	12.82	269,800
07 Mar 2024	12.47	12.65	12.39	12.43	12.43	337,000
06 Mar 2024	12.69	12.69	12.28	12.28	12.28	183,200
05 Mar 2024	12.98	12.98	12.42	12.52	12.52	174,900
04 Mar 2024	13.27	13.59	13.04	13.10	13.10	311,300
01 Mar 2024	13.49	13.49	13.09	13.18	13.18	265,500
29 Feb 2024	14.21	14.30	13.39	13.49	13.49	847,800
28 Feb 2024	13.63	13.96	13.59	13.96	13.96	234,700
27 Feb 2024	14.05	14.09	13.76	13.85	13.85	217,900
26 Feb 2024	14.03	14.56	13.86	13.86	13.86	284,400
23 Feb 2024	13.05	14.70	12.50	14.17	14.17	504,500
22 Feb 2024	13.50	13.87	13.50	13.73	13.73	336,800
21 Feb 2024	13.47	13.54	13.29	13.49	13.49	213,400
20 Feb 2024	13.79	13.79	13.45	13.54	13.54	221,500
16 Feb 2024	13.97	14.20	13.71	14.04	14.04	261,600
15 Feb 2024	13.68	14.18	13.43	14.09	14.09	336,600
14 Feb 2024	13.12	13.53	13.12	13.47	13.47	190,100
13 Feb 2024	13.54	13.61	12.90	12.90	12.90	535,000
12 Feb 2024	14.11	14.30	14.04	14.15	14.15	214,900
09 Feb 2024	14.03	14.16	13.84	14.05	14.05	323,400
08 Feb 2024	14.00	14.15	13.81	13.96	13.96	407,700
07 Feb 2024	14.01	14.18	13.64	13.95	13.95	369,300
06 Feb 2024	13.38	13.67	13.29	13.65	13.65	196,500
05 Feb 2024	13.26	13.42	13.19	13.35	13.35	226,400
02 Feb 2024	13.19	13.53	12.99	13.40	13.40	285,500
01 Feb 2024	13.08	13.50	13.03	13.35	13.35	233,000
31 Jan 2024	13.18	13.45	13.02	13.05	13.05	348,300
30 Jan 2024	13.20	13.22	12.99	13.19	13.19	144,600
29 Jan 2024	12.84	13.35	12.84	13.33	13.33	258,300
26 Jan 2024	12.89	13.12	12.56	12.88	12.88	271,100
25 Jan 2024	13.06	13.06	12.69	12.76	12.76	389,200
24 Jan 2024	13.19	13.19	12.76	12.79	12.79	336,100
23 Jan 2024	13.08	13.16	12.95	13.06	13.06	230,600
22 Jan 2024	12.72	13.00	12.62	12.92	12.92	428,500
19 Jan 2024	12.70	12.84	12.48	12.61	12.61	371,900
18 Jan 2024	12.79	12.98	12.52	12.74	12.74	177,600
17 Jan 2024	12.69	12.82	12.51	12.69	12.69	327,200
16 Jan 2024	12.75	12.75	12.42	12.59	12.59	228,700
12 Jan 2024	13.18	13.48	12.96	12.97	12.97	209,600
11 Jan 2024	13.04	13.20	12.77	12.95	12.95	187,900
10 Jan 2024	13.18	13.34	12.77	13.05	13.05	233,100
09 Jan 2024	12.71	13.32	12.67	13.24	13.24	224,300
08 Jan 2024	12.52	12.99	12.39	12.97	12.97	172,200
05 Jan 2024	12.48	12.78	12.40	12.42	12.42	269,800
04 Jan 2024	12.52	12.81	12.43	12.64	12.64	179,000
03 Jan 2024	12.92	13.00	12.42	12.46	12.46	253,800
02 Jan 2024	13.25	13.35	12.93	13.11	13.11	247,600
29 Dec 2023	13.67	13.68	13.28	13.33	13.33	200,600
28 Dec 2023	13.91	14.24	13.63	13.69	13.69	371,600
27 Dec 2023	13.99	14.23	13.89	14.13	14.13	674,200
26 Dec 2023	13.87	13.97	13.74	13.92	13.92	340,100
22 Dec 2023	13.58	13.90	13.20	13.81	13.81	225,900
21 Dec 2023	13.24	13.53	13.20	13.50	13.50	514,400
20 Dec 2023	13.52	13.61	13.08	13.13	13.13	242,300
19 Dec 2023	13.61	13.81	13.39	13.49	13.49	460,400
18 Dec 2023	13.77	13.77	13.46	13.51	13.51	267,700
15 Dec 2023	13.90	13.90	13.51	13.66	13.66	657,700
14 Dec 2023	13.69	14.13	13.67	13.79	13.79	482,600
13 Dec 2023	12.78	13.39	12.61	13.36	13.36	281,700
12 Dec 2023	12.81	12.83	12.29	12.72	12.72	194,500
11 Dec 2023	13.03	13.08	12.67	12.79	12.79	219,900
08 Dec 2023	12.49	13.16	12.49	12.99	12.99	324,300
07 Dec 2023	12.46	12.68	12.33	12.54	12.54	211,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.09+0.09(+0.11%)

GOLD FUTURES2,331.00+20.00(+0.87%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,209.14-2,117.49(-4.38%)

Family finances

Grid Dynamics Holdings, Inc. (GDYN)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.09
+0.09(+0.11%)

GOLD FUTURES
2,331.00
+20.00(+0.87%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,209.14
-2,117.49(-4.38%)