Grid Dynamics Stock Price History
NASDAQ: GDYNTechnologyComputer Software: Prepackaged SoftwareUSD
7.95-0.06 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDYN price history at a glance
The price history for Grid Dynamics (GDYN) on this page begins on October 29, 2018, when the stock closed at $9.60; it most recently closed at $7.95 on October 5, 2026. The highest price in this record is $42.81, reached on December 27, 2021; the latest close is 81.4% below that peak. Across the 7 complete calendar years in the table, GDYN finished higher in 5 and lower in 2. Its best year was 2021 (+201.3%) and its worst was 2022 (-70.5%).
Over roughly 8 years the share price changed -17.2%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, GDYN has lost 3.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $42.81
- Date of high
- Dec 27, 2021
- Low since 2018
- $4.61
- Date of low
- Mar 16, 2020
- 52-week high
- $10.21
- 52-week low
- $5.11
- IPO year
- 2018
- Last close
- $7.95
GDYN returns
1 week
-0.87%
1 month
+1.27%
3 months
+35.43%
6 months
+50.57%
Year to date
-11.96%
1 year
-3.75%
3 years
-32.63%
5 years
-73.49%
GDYN price return, excluding dividends.
GDYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.95 | -9.97% |
| 2025 | 8.83 | -59.70% |
| 2024 | 21.91 | +64.37% |
| 2023 | 13.33 | +18.81% |
| 2022 | 11.22 | -70.45% |
| 2021 | 37.97 | +201.35% |
| 2020 | 12.60 | +16.13% |
| 2019 | 10.85 | +12.44% |
| 2018* | 9.65 | +0.52% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GDYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.07 | 8.13 | 7.93 | 7.95 | -0.75% | |
| 7.68 | 8.02 | 7.59 | 8.01 | +4.43% | |
| 7.71 | 7.85 | 7.65 | 7.67 | -1.92% | |
| 7.87 | 7.89 | 7.69 | 7.82 | -0.26% | |
| 8.00 | 8.06 | 7.77 | 7.84 | -2.24% | |
| 8.46 | 8.46 | 7.98 | 8.02 | -4.30% | |
| 8.23 | 8.72 | 8.23 | 8.38 | +6.35% | |
| 7.71 | 7.91 | 7.64 | 7.88 | +3.14% | |
| 7.56 | 7.68 | 7.45 | 7.64 | +0.66% | |
| 7.56 | 7.74 | 7.55 | 7.59 | -2.06% | |
| 7.73 | 7.77 | 7.66 | 7.75 | +0.52% | |
| 7.71 | 7.76 | 7.51 | 7.71 | +0.13% | |
| 7.86 | 7.89 | 7.69 | 7.70 | -1.03% | |
| 7.86 | 7.90 | 7.69 | 7.78 | +1.04% | |
| 7.65 | 7.90 | 7.65 | 7.70 | +1.45% | |
| 8.07 | 8.07 | 7.55 | 7.59 | -6.06% | |
| 8.02 | 8.25 | 8.00 | 8.08 | +0.75% | |
| 8.01 | 8.18 | 7.98 | 8.02 | -1.35% | |
| 8.12 | 8.33 | 8.08 | 8.13 | -1.22% | |
| 8.09 | 8.43 | 8.09 | 8.23 | +3.13% | |
| 7.91 | 8.00 | 7.87 | 7.98 | +1.92% | |
| 7.84 | 7.95 | 7.77 | 7.83 | -0.25% | |
| 7.99 | 8.05 | 7.82 | 7.85 | -0.51% | |
| 7.99 | 7.99 | 7.66 | 7.89 | -2.11% | |
| 8.11 | 8.19 | 7.83 | 8.06 | -1.71% | |
| 7.95 | 8.20 | 7.89 | 8.20 | +4.46% | |
| 7.78 | 7.99 | 7.72 | 7.85 | 0.00% | |
| 7.88 | 7.92 | 7.77 | 7.85 | -1.63% | |
| 7.92 | 8.04 | 7.85 | 7.98 | +0.13% | |
| 7.87 | 8.06 | 7.82 | 7.97 | +1.01% | |
| 7.75 | 8.01 | 7.72 | 7.89 | +2.20% | |
| 7.74 | 7.82 | 7.57 | 7.72 | -1.91% | |
| 7.84 | 7.89 | 7.70 | 7.87 | +0.13% | |
| 7.96 | 8.00 | 7.83 | 7.86 | -1.75% | |
| 7.97 | 8.24 | 7.82 | 8.00 | +1.14% | |
| 7.93 | 8.05 | 7.83 | 7.91 | -0.88% | |
| 7.67 | 8.13 | 7.66 | 7.98 | +4.04% | |
| 7.53 | 7.83 | 7.50 | 7.67 | +2.27% | |
| 7.65 | 7.81 | 7.49 | 7.50 | -3.23% | |
| 7.95 | 7.98 | 7.59 | 7.75 | -2.39% | |
| 7.90 | 8.00 | 7.70 | 7.94 | +1.93% | |
| 7.69 | 7.93 | 7.58 | 7.79 | +0.26% | |
| 7.60 | 7.98 | 7.56 | 7.77 | +1.44% | |
| 7.51 | 7.73 | 7.45 | 7.66 | +1.06% | |
| 7.67 | 7.76 | 7.44 | 7.58 | 0.00% | |
| 7.25 | 7.63 | 7.18 | 7.58 | +2.57% | |
| 7.29 | 7.65 | 7.15 | 7.39 | +1.93% | |
| 6.70 | 7.33 | 6.64 | 7.25 | +6.30% | |
| 7.20 | 7.20 | 6.77 | 6.82 | -1.02% | |
| 6.75 | 7.17 | 6.54 | 6.89 | -2.41% | |
| 6.70 | 7.13 | 6.41 | 7.06 | +3.82% | |
| 6.08 | 6.89 | 6.08 | 6.80 | +10.75% | |
| 6.19 | 6.29 | 6.07 | 6.14 | -0.16% | |
| 5.89 | 6.19 | 5.81 | 6.15 | +8.08% | |
| 5.72 | 5.82 | 5.60 | 5.69 | +1.43% | |
| 5.49 | 5.62 | 5.42 | 5.61 | +0.18% | |
| 5.91 | 5.96 | 5.57 | 5.60 | -4.44% | |
| 5.63 | 5.89 | 5.62 | 5.86 | +2.27% | |
| 5.74 | 5.81 | 5.59 | 5.73 | -1.04% | |
| 5.65 | 5.93 | 5.65 | 5.79 | -0.17% | |
| 5.78 | 5.94 | 5.74 | 5.80 | +1.05% | |
| 5.96 | 6.02 | 5.71 | 5.74 | -1.54% | |
| 5.66 | 5.94 | 5.61 | 5.83 | -1.35% | |
| 5.86 | 6.06 | 5.83 | 5.91 | +0.68% | |
| 6.08 | 6.15 | 5.77 | 5.87 | -0.84% | |
| 5.61 | 6.00 | 5.52 | 5.92 | +1.02% | |
| 5.78 | 5.90 | 5.69 | 5.86 | -0.68% | |
| 6.04 | 6.20 | 5.89 | 5.90 | -0.34% | |
| 6.16 | 6.16 | 5.87 | 5.92 | -2.79% | |
| 6.29 | 6.61 | 6.08 | 6.09 | -2.40% | |
| 5.76 | 6.42 | 5.76 | 6.24 | +9.86% | |
| 5.63 | 5.80 | 5.38 | 5.68 | +4.41% | |
| 5.59 | 5.74 | 5.34 | 5.44 | -0.55% | |
| 5.17 | 5.52 | 5.14 | 5.47 | +4.99% | |
| 5.36 | 5.43 | 5.11 | 5.21 | -3.70% | |
| 5.41 | 5.54 | 5.31 | 5.41 | -0.18% | |
| 5.47 | 5.65 | 5.37 | 5.42 | -1.09% | |
| 5.55 | 5.71 | 5.19 | 5.48 | -3.18% | |
| 6.05 | 6.07 | 5.60 | 5.66 | -6.60% | |
| 6.28 | 6.62 | 6.00 | 6.06 | -4.87% | |
| 6.37 | 6.62 | 6.29 | 6.37 | +0.31% | |
| 6.43 | 6.59 | 6.29 | 6.35 | +0.47% | |
| 6.44 | 6.67 | 6.29 | 6.32 | -1.71% | |
| 6.09 | 6.62 | 6.05 | 6.43 | +4.89% | |
| 6.03 | 6.25 | 5.85 | 6.13 | +0.66% | |
| 6.47 | 6.53 | 5.87 | 6.09 | -5.87% | |
| 6.56 | 6.66 | 6.38 | 6.47 | -1.22% | |
| 7.05 | 7.15 | 6.39 | 6.55 | -6.03% | |
| 7.10 | 7.20 | 6.91 | 6.97 | -0.99% | |
| 7.39 | 7.49 | 6.99 | 7.04 | -6.13% | |
| 7.53 | 7.65 | 7.34 | 7.50 | -4.58% | |
| 7.31 | 8.02 | 7.15 | 7.86 | +9.17% | |
| 7.15 | 7.39 | 7.01 | 7.20 | -2.31% | |
| 6.97 | 7.45 | 6.86 | 7.37 | +4.69% | |
| 7.02 | 7.40 | 6.97 | 7.04 | +0.57% | |
| 7.06 | 7.28 | 6.92 | 7.00 | -1.82% | |
| 7.08 | 7.26 | 7.07 | 7.13 | +1.13% | |
| 7.07 | 7.13 | 6.73 | 7.05 | -0.98% | |
| 6.42 | 7.14 | 6.19 | 7.12 | +9.88% | |
| 6.72 | 6.96 | 6.47 | 6.48 | -2.99% | |
| 6.61 | 6.89 | 6.51 | 6.68 | -0.45% | |
| 6.45 | 6.83 | 6.35 | 6.71 | +3.71% | |
| 6.30 | 6.54 | 6.16 | 6.47 | +2.70% | |
| 6.59 | 6.59 | 6.05 | 6.30 | -5.41% | |
| 6.77 | 6.84 | 6.38 | 6.66 | -1.62% | |
| 6.95 | 7.06 | 6.68 | 6.77 | -3.01% | |
| 6.97 | 7.03 | 6.61 | 6.98 | -0.14% | |
| 7.00 | 7.08 | 6.76 | 6.99 | +3.40% | |
| 6.00 | 6.84 | 5.80 | 6.76 | +10.82% | |
| 5.88 | 6.11 | 5.77 | 6.10 | +4.45% | |
| 5.82 | 6.02 | 5.58 | 5.84 | +0.52% | |
| 6.00 | 6.22 | 5.41 | 5.81 | +2.11% | |
| 5.53 | 5.79 | 5.41 | 5.69 | +1.43% | |
| 5.53 | 5.70 | 5.51 | 5.61 | +0.18% | |
| 5.65 | 5.80 | 5.57 | 5.60 | +0.18% | |
| 5.70 | 5.80 | 5.58 | 5.59 | -2.27% | |
| 5.57 | 5.76 | 5.55 | 5.72 | +2.69% | |
| 5.74 | 5.79 | 5.43 | 5.57 | -5.11% | |
| 5.91 | 6.02 | 5.71 | 5.87 | -0.51% | |
| 5.94 | 6.23 | 5.86 | 5.90 | +0.68% | |
| 5.88 | 6.00 | 5.81 | 5.86 | -1.51% | |
| 6.11 | 6.15 | 5.91 | 5.95 | -0.83% | |
| 5.94 | 6.06 | 5.82 | 6.00 | +2.21% | |
| 5.63 | 5.95 | 5.55 | 5.87 | +5.58% | |
| 5.58 | 5.67 | 5.47 | 5.56 | +0.72% | |
| 5.27 | 5.59 | 5.20 | 5.52 | +4.55% | |
| 5.36 | 5.37 | 5.13 | 5.28 | -1.31% | |
| 5.53 | 5.55 | 5.30 | 5.35 | -4.12% | |
| 5.97 | 5.98 | 5.51 | 5.58 | -1.76% | |
| 5.64 | 5.71 | 5.59 | 5.68 | -0.18% | |
| 5.77 | 5.81 | 5.68 | 5.69 | -1.39% | |
| 5.54 | 5.81 | 5.48 | 5.77 | +2.30% | |
| 5.88 | 5.88 | 5.49 | 5.64 | -1.05% | |
| 5.73 | 5.81 | 5.62 | 5.70 | +0.35% | |
| 5.50 | 5.71 | 5.50 | 5.68 | +2.90% | |
| 5.62 | 5.62 | 5.48 | 5.52 | -3.50% | |
| 5.64 | 5.92 | 5.64 | 5.72 | +0.53% | |
| 5.77 | 5.84 | 5.50 | 5.69 | +0.89% | |
| 5.94 | 5.99 | 5.60 | 5.64 | -6.47% | |
| 6.16 | 6.20 | 5.97 | 6.03 | +0.17% | |
| 5.96 | 6.15 | 5.85 | 6.02 | +0.84% | |
| 6.02 | 6.19 | 5.94 | 5.97 | -0.83% | |
| 6.18 | 6.29 | 6.02 | 6.02 | -3.22% | |
| 6.26 | 6.49 | 6.10 | 6.22 | +0.16% | |
| 6.30 | 6.39 | 6.15 | 6.21 | -1.90% | |
| 6.50 | 6.50 | 6.18 | 6.33 | -1.71% | |
| 6.50 | 6.75 | 6.19 | 6.44 | -2.72% | |
| 6.31 | 6.67 | 6.22 | 6.62 | +5.75% | |
| 6.45 | 6.51 | 6.00 | 6.26 | -3.84% | |
| 6.53 | 6.54 | 6.30 | 6.51 | -2.11% | |
| 6.50 | 6.95 | 6.40 | 6.65 | -6.99% | |
| 7.23 | 7.54 | 7.12 | 7.15 | -0.69% | |
| 7.12 | 7.29 | 7.00 | 7.20 | +1.27% | |
| 6.65 | 7.32 | 6.65 | 7.11 | +4.10% | |
| 6.59 | 6.96 | 6.58 | 6.83 | +1.19% | |
| 6.73 | 6.79 | 6.61 | 6.75 | -2.17% | |
| 6.51 | 6.95 | 6.51 | 6.90 | +6.81% | |
| 6.51 | 6.53 | 6.16 | 6.46 | +0.16% | |
| 6.16 | 6.70 | 6.11 | 6.45 | +4.71% | |
| 6.71 | 6.71 | 6.11 | 6.16 | -9.54% | |
| 6.93 | 7.21 | 6.74 | 6.81 | -2.58% | |
| 6.80 | 7.08 | 6.65 | 6.99 | -0.14% | |
| 6.50 | 7.02 | 6.40 | 7.00 | +7.53% | |
| 6.59 | 6.87 | 6.33 | 6.51 | -1.06% | |
| 6.61 | 6.84 | 6.47 | 6.58 | -0.30% | |
| 6.57 | 6.73 | 6.16 | 6.60 | +1.54% | |
| 6.96 | 7.00 | 6.47 | 6.50 | -6.34% | |
| 7.11 | 7.25 | 6.92 | 6.94 | -1.28% | |
| 7.13 | 7.18 | 6.84 | 7.03 | -1.40% | |
| 7.13 | 7.26 | 6.99 | 7.13 | +0.99% | |
| 7.20 | 7.35 | 7.02 | 7.06 | -2.89% | |
| 7.14 | 7.50 | 6.94 | 7.27 | +1.54% | |
| 8.14 | 8.22 | 7.01 | 7.16 | -13.63% | |
| 8.36 | 8.51 | 8.17 | 8.29 | +0.24% | |
| 8.10 | 8.32 | 8.05 | 8.27 | +1.22% | |
| 8.28 | 8.29 | 8.00 | 8.17 | -1.33% | |
| 8.39 | 8.48 | 8.20 | 8.28 | -0.72% | |
| 8.66 | 8.70 | 8.30 | 8.34 | -3.58% | |
| 8.60 | 8.89 | 8.59 | 8.65 | +0.70% | |
| 8.79 | 8.84 | 8.51 | 8.59 | -2.39% | |
| 8.82 | 9.10 | 8.74 | 8.80 | +0.80% | |
| 8.82 | 8.99 | 8.68 | 8.73 | +0.23% | |
| 8.95 | 9.09 | 8.64 | 8.71 | -5.02% | |
| 9.36 | 9.47 | 9.16 | 9.17 | -2.13% | |
| 9.38 | 9.55 | 9.28 | 9.37 | -0.32% | |
| 9.24 | 9.46 | 9.23 | 9.40 | +1.73% | |
| 9.73 | 9.86 | 9.22 | 9.24 | -4.84% | |
| 9.55 | 9.76 | 9.32 | 9.71 | +1.68% | |
| 9.86 | 9.95 | 9.43 | 9.55 | -3.14% | |
| 9.93 | 10.18 | 9.71 | 9.86 | -0.60% | |
| 9.99 | 10.10 | 9.70 | 9.92 | +0.30% | |
| 9.65 | 9.89 | 9.51 | 9.89 | +5.55% | |
| 8.82 | 9.38 | 8.82 | 9.37 | +6.12% | |
| 9.03 | 9.09 | 8.72 | 8.83 | -2.21% | |
| 9.19 | 9.21 | 9.00 | 9.03 | -1.63% | |
| 9.07 | 9.27 | 9.06 | 9.18 | +0.11% | |
| 9.23 | 9.35 | 9.17 | 9.17 | -1.19% | |
| 9.19 | 9.29 | 9.14 | 9.28 | +0.11% | |
| 9.18 | 9.33 | 9.07 | 9.27 | +0.76% | |
| 9.41 | 9.42 | 9.11 | 9.20 | -3.36% | |
| 9.38 | 9.60 | 9.24 | 9.52 | +2.15% | |
| 9.75 | 9.75 | 9.24 | 9.32 | -3.92% | |
| 9.59 | 9.81 | 9.47 | 9.70 | +2.11% | |
| 9.66 | 9.95 | 9.48 | 9.50 | -1.76% | |
| 9.66 | 9.80 | 9.54 | 9.67 | +0.31% | |
| 9.72 | 9.93 | 9.63 | 9.64 | -0.52% | |
| 9.79 | 9.89 | 9.65 | 9.69 | -0.82% | |
| 9.98 | 10.16 | 9.73 | 9.77 | -2.88% | |
| 9.59 | 10.21 | 9.59 | 10.06 | +3.60% | |
| 9.70 | 10.08 | 9.54 | 9.71 | +3.30% | |
| 9.60 | 9.67 | 9.32 | 9.40 | -0.95% | |
| 9.65 | 9.74 | 9.47 | 9.49 | -1.76% | |
| 9.50 | 9.82 | 9.33 | 9.66 | +1.79% | |
| 8.80 | 9.69 | 8.79 | 9.49 | +8.58% | |
| 8.80 | 8.81 | 8.62 | 8.74 | +0.69% | |
| 8.58 | 8.81 | 8.58 | 8.68 | -0.91% | |
| 8.75 | 8.77 | 8.62 | 8.76 | +1.04% | |
| 8.64 | 8.86 | 8.64 | 8.67 | -0.80% | |
| 8.36 | 8.84 | 8.35 | 8.74 | +4.30% | |
| 8.61 | 8.61 | 8.33 | 8.38 | -2.33% | |
| 8.14 | 8.62 | 8.14 | 8.58 | +5.80% | |
| 8.19 | 8.37 | 7.98 | 8.11 | -0.25% | |
| 8.16 | 8.34 | 8.08 | 8.13 | -0.25% | |
| 8.02 | 8.35 | 8.01 | 8.15 | +0.62% | |
| 8.27 | 8.42 | 7.96 | 8.10 | -0.98% | |
| 8.01 | 8.30 | 7.95 | 8.18 | -1.09% | |
| 8.45 | 8.50 | 8.14 | 8.27 | -2.25% | |
| 8.57 | 8.71 | 8.30 | 8.46 | -1.51% | |
| 8.75 | 8.91 | 8.58 | 8.59 | -2.28% | |
| 8.97 | 9.00 | 8.77 | 8.79 | -0.34% | |
| 8.68 | 8.96 | 8.68 | 8.82 | +0.92% | |
| 8.97 | 8.98 | 8.62 | 8.74 | -2.56% | |
| 8.77 | 8.99 | 8.74 | 8.97 | +1.82% | |
| 8.68 | 8.93 | 8.57 | 8.81 | -1.56% | |
| 9.30 | 9.40 | 8.50 | 8.95 | -4.18% | |
| 7.93 | 9.39 | 7.81 | 9.34 | +22.89% | |
| 8.08 | 8.15 | 7.53 | 7.60 | -6.17% | |
| 8.21 | 8.31 | 7.97 | 8.10 | -1.46% | |
| 8.14 | 8.46 | 8.06 | 8.22 | +0.37% | |
| 8.03 | 8.32 | 7.94 | 8.19 | +2.25% | |
| 8.07 | 8.17 | 7.96 | 8.01 | +0.63% | |
| 7.82 | 8.04 | 7.76 | 7.96 | +1.40% | |
| 8.03 | 8.09 | 7.83 | 7.85 | -2.85% | |
| 7.83 | 8.37 | 7.75 | 8.08 | +2.67% | |
| 7.72 | 8.00 | 7.71 | 7.87 | +3.69% | |
| 7.58 | 7.74 | 7.54 | 7.59 | -0.91% | |
| 7.72 | 7.78 | 7.50 | 7.66 | -1.03% | |
| 7.88 | 7.93 | 7.72 | 7.74 | -0.64% | |
| 7.52 | 7.96 | 7.40 | 7.79 | +1.30% | |
| 7.77 | 7.77 | 7.52 | 7.69 | +0.92% | |
| 8.32 | 8.32 | 7.61 | 7.62 | -7.75% | |
| 8.24 | 8.35 | 8.17 | 8.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDYN chart for longer ranges.