NASDAQ:GDYN | Historical Stock Price | GRID DYNAMICS HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.08$7.74$11.80$17.97$27.38$41.712018-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.60$12.60300,600——
2020-12-30$12.36$12.36145,900——
2020-12-29$12.04$12.04205,900——
2020-12-28$11.96$11.96181,200——
2020-12-24$12.41$12.41196,500——
2020-12-23$12.34$12.34126,200——
2020-12-22$12.23$12.23220,500——
2020-12-21$11.89$11.89438,400——
2020-12-18$11.23$11.23909,800——
2020-12-17$11.43$11.43157,100——
2020-12-16$11.69$11.69388,200——
2020-12-15$11.09$11.0990,900——
2020-12-14$11.11$11.11116,400——
2020-12-11$11.46$11.46143,300——
2020-12-10$11.77$11.77178,400——
2020-12-09$11.80$11.80266,500——
2020-12-08$11.33$11.33140,300——
2020-12-07$10.99$10.99377,400——
2020-12-04$10.83$10.83185,600——
2020-12-03$10.60$10.60123,900——
2020-12-02$10.61$10.61165,800——
2020-12-01$10.37$10.37204,300——
2020-11-30$10.79$10.79616,900——
2020-11-27$10.31$10.31525,700——
2020-11-25$9.87$9.87103,600——
2020-11-24$9.67$9.67192,100——
2020-11-23$9.94$9.94282,700——
2020-11-20$9.53$9.53356,100——
2020-11-19$9.54$9.54142,900——
2020-11-18$9.49$9.49778,100——
2020-11-17$8.77$8.77284,500——
2020-11-16$8.68$8.6881,000——
2020-11-13$8.53$8.5349,800——
2020-11-12$8.48$8.4886,600——
2020-11-11$8.53$8.53234,300——
2020-11-10$8.88$8.88273,000——
2020-11-09$8.76$8.76275,000——
2020-11-06$8.75$8.75370,200——
2020-11-05$8.16$8.16214,100——
2020-11-04$7.89$7.8951,800——
2020-11-03$7.90$7.90143,800——
2020-11-02$7.87$7.8753,200——
2020-10-30$7.80$7.8071,600——
2020-10-29$7.88$7.8889,800——
2020-10-28$8.05$8.05238,900——
2020-10-27$8.43$8.4394,200——
2020-10-26$8.51$8.51138,300——
2020-10-23$8.61$8.6140,600——
2020-10-22$8.57$8.5766,100——
2020-10-21$8.54$8.5481,000——
2020-10-20$8.52$8.5240,100——
2020-10-19$8.50$8.5055,100——
2020-10-16$8.46$8.46397,900——
2020-10-15$8.40$8.40201,300——
2020-10-14$8.52$8.52148,500——
2020-10-13$8.70$8.70144,300——
2020-10-12$8.59$8.59299,200——
2020-10-09$8.49$8.491,263,800——
2020-10-08$7.95$7.95441,900——
2020-10-07$7.96$7.96279,400——
2020-10-06$8.08$8.08647,200——
2020-10-05$8.39$8.39165,400——
2020-10-02$8.16$8.1674,500——
2020-10-01$8.14$8.14310,600——
2020-09-30$7.73$7.7392,000——
2020-09-29$7.51$7.51134,700——
2020-09-28$7.26$7.26543,700——
2020-09-25$6.80$6.80188,700——
2020-09-24$6.73$6.7397,300——
2020-09-23$6.74$6.74211,000——
2020-09-22$7.20$7.20144,000——
2020-09-21$7.22$7.22136,200——
2020-09-18$7.72$7.72279,200——
2020-09-17$7.54$7.54164,200——
2020-09-16$7.78$7.7898,900——
2020-09-15$7.76$7.7653,700——
2020-09-14$7.49$7.49112,300——
2020-09-11$7.32$7.32303,400——
2020-09-10$7.45$7.45396,900——
2020-09-09$7.50$7.50195,000——
2020-09-08$7.50$7.50244,500——
2020-09-04$7.45$7.4597,000——
2020-09-03$7.49$7.49174,700——
2020-09-02$7.82$7.82387,000——
2020-09-01$7.50$7.50172,600——
2020-08-31$7.42$7.4292,600——
2020-08-28$7.80$7.8080,900——
2020-08-27$7.71$7.7153,300——
2020-08-26$7.48$7.48142,200——
2020-08-25$7.55$7.55198,700——
2020-08-24$7.66$7.66121,800——
2020-08-21$7.97$7.97363,900——
2020-08-20$7.88$7.88190,300——
2020-08-19$7.75$7.75294,000——
2020-08-18$7.53$7.53103,800——
2020-08-17$7.72$7.72206,300——
2020-08-14$7.33$7.3385,500——
2020-08-13$7.31$7.31426,900——
2020-08-12$7.63$7.63144,400——
2020-08-11$7.45$7.45174,900——
2020-08-10$7.32$7.32212,900——
2020-08-07$7.16$7.16210,200——
2020-08-06$6.94$6.9472,300——
2020-08-05$6.87$6.8762,800——
2020-08-04$6.86$6.8690,200——
2020-08-03$6.86$6.8677,400——
2020-07-31$6.68$6.6849,800——
2020-07-30$6.74$6.7453,200——
2020-07-29$6.76$6.7645,000——
2020-07-28$6.46$6.4687,800——
2020-07-27$6.52$6.5262,200——
2020-07-24$6.39$6.3986,100——
2020-07-23$6.47$6.47123,000——
2020-07-22$6.80$6.80263,000——
2020-07-21$6.86$6.86100,900——
2020-07-20$6.91$6.9183,400——
2020-07-17$6.96$6.96124,400——
2020-07-16$6.80$6.80168,900——
2020-07-15$6.86$6.86186,100——
2020-07-14$6.48$6.48214,100——
2020-07-13$6.57$6.57259,800——
2020-07-10$6.61$6.6189,700——
2020-07-09$6.74$6.74167,000——
2020-07-08$6.92$6.92122,500——
2020-07-07$7.09$7.09120,100——
2020-07-06$7.47$7.47216,800——
2020-07-02$7.63$7.63219,000——
2020-07-01$7.80$7.80548,300——
2020-06-30$6.90$6.90524,300——
2020-06-29$6.49$6.49460,600——
2020-06-26$6.44$6.443,323,300——
2020-06-25$7.00$7.00438,800——
2020-06-24$7.11$7.11238,400——
2020-06-23$7.40$7.40731,600——
2020-06-22$7.21$7.211,222,300——
2020-06-19$8.03$8.031,508,400——
2020-06-18$8.41$8.411,125,700——
2020-06-17$8.46$8.461,602,000——
2020-06-16$8.37$8.371,721,600——
2020-06-15$8.34$8.34430,500——
2020-06-12$8.55$8.55123,900——
2020-06-11$8.39$8.39115,900——
2020-06-10$8.80$8.80300,600——
2020-06-09$8.93$8.93376,900——
2020-06-08$8.98$8.98307,500——
2020-06-05$9.00$9.00170,100——
2020-06-04$8.90$8.90145,500——
2020-06-03$8.80$8.80111,600——
2020-06-02$8.83$8.8397,700——
2020-06-01$8.38$8.38107,700——
2020-05-29$7.97$7.9772,600——
2020-05-28$8.07$8.0769,400——
2020-05-27$8.24$8.24176,500——
2020-05-26$8.50$8.50202,800——
2020-05-22$8.72$8.72109,100——
2020-05-21$8.57$8.57215,900——
2020-05-20$8.59$8.5990,800——
2020-05-19$8.72$8.7274,600——
2020-05-18$8.46$8.4669,900——
2020-05-15$8.27$8.2782,200——
2020-05-14$7.81$7.8168,100——
2020-05-13$7.90$7.90156,900——
2020-05-12$7.98$7.98293,400——
2020-05-11$9.29$9.2978,200——
2020-05-08$9.41$9.41126,100——
2020-05-07$9.16$9.1664,600——
2020-05-06$8.58$8.5865,700——
2020-05-05$8.35$8.3587,600——
2020-05-04$7.92$7.9226,100——
2020-05-01$7.77$7.7748,000——
2020-04-30$7.99$7.9964,500——
2020-04-29$8.25$8.2569,000——
2020-04-28$8.32$8.3295,000——
2020-04-27$8.40$8.4048,500——
2020-04-24$8.30$8.3014,900——
2020-04-23$8.44$8.4456,800——
2020-04-22$8.40$8.4026,600——
2020-04-21$8.10$8.1084,000——
2020-04-20$8.17$8.1755,200——
2020-04-17$8.23$8.2398,700——
2020-04-16$7.50$7.5049,500——
2020-04-15$7.70$7.7066,400——
2020-04-14$8.29$8.2985,300——
2020-04-13$8.00$8.009,400——
2020-04-09$8.10$8.1051,500——
2020-04-08$8.15$8.1532,500——
2020-04-07$8.10$8.1046,400——
2020-04-06$8.07$8.0777,900——
2020-04-03$8.00$8.00112,500——
2020-04-02$7.87$7.8751,300——
2020-04-01$7.86$7.8643,400——
2020-03-31$8.00$8.00121,600——
2020-03-30$7.94$7.94119,400——
2020-03-27$7.38$7.3869,400——
2020-03-26$7.33$7.3369,100——
2020-03-25$7.00$7.0081,000——
2020-03-24$7.09$7.09127,400——
2020-03-23$6.40$6.4073,300——
2020-03-20$5.70$5.70234,300——
2020-03-19$6.01$6.01270,500——
2020-03-18$5.50$5.5099,200——
2020-03-17$6.40$6.40238,100——
2020-03-16$6.72$6.72445,500——
2020-03-13$8.26$8.26169,100——
2020-03-12$8.25$8.25176,300——
2020-03-11$9.08$9.08178,700——
2020-03-10$9.55$9.55594,400——
2020-03-09$9.95$9.95170,300——
2020-03-06$11.71$11.71361,500——
2020-03-05$12.00$12.00151,600——
2020-03-04$12.00$12.00991,100——
2020-03-03$11.79$11.792,116,800——
2020-03-02$11.50$11.501,716,400——
2020-02-28$11.45$11.45560,800——
2020-02-27$11.85$11.85942,700——
2020-02-26$12.25$12.25655,900——
2020-02-25$12.39$12.39158,400——
2020-02-24$12.40$12.4074,900——
2020-02-21$12.69$12.6921,500——
2020-02-20$12.59$12.59989,300——
2020-02-19$12.55$12.5568,000——
2020-02-18$12.64$12.64393,600——
2020-02-14$12.54$12.54146,400——
2020-02-13$12.87$12.8791,900——
2020-02-12$12.91$12.9125,000——
2020-02-11$12.90$12.9098,500——
2020-02-10$12.96$12.96684,300——
2020-02-07$12.75$12.75654,900——
2020-02-06$12.50$12.501,368,500——
2020-02-05$11.66$11.661,079,800——
2020-02-04$11.23$11.23472,500——
2020-02-03$11.10$11.10361,000——
2020-01-31$11.11$11.1165,100——
2020-01-30$11.12$11.1218,800——
2020-01-29$11.08$11.08138,400——
2020-01-28$11.09$11.0984,800——
2020-01-27$10.95$10.95515,300——
2020-01-24$11.01$11.0121,300——
2020-01-23$11.01$11.01111,600——
2020-01-22$11.05$11.0558,300——
2020-01-21$11.12$11.1211,500——
2020-01-17$11.15$11.157,200——
2020-01-16$11.03$11.03249,100——
2020-01-15$11.03$11.0311,900——
2020-01-14$11.10$11.1010,500——
2020-01-13$11.15$11.15315,200——
2020-01-10$11.04$11.04161,100——
2020-01-09$11.20$11.20871,500——
2020-01-08$10.88$10.881,472,100——
2020-01-07$10.85$10.852,200——
2020-01-06$10.80$10.80106,400——
2020-01-03$10.85$10.857,300——
2020-01-02$10.84$10.8415,600——