Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gdev Inc (NQ: GDEV )

2.160 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.900 7.290 6.295 6.960 11,387 +0.29(+4.35%)
May 30, 2023 7.500 7.500 6.670 6.670 29,243 -0.15(-2.20%)
May 26, 2023 6.720 7.370 6.130 6.820 36,834 -0.08(-1.23%)
May 25, 2023 6.324 7.450 6.324 6.905 2,832 +0.71(+11.37%)
May 24, 2023 6.910 7.433 6.195 6.200 6,645 -1.11(-15.18%)
May 23, 2023 7.500 7.780 7.260 7.310 2,863 +0.00(+0.00%)
May 22, 2023 7.180 7.740 7.180 7.310 3,965 -0.09(-1.22%)
May 19, 2023 7.500 7.775 7.400 7.400 5,980 -0.30(-3.90%)
May 18, 2023 7.800 8.000 7.620 7.700 7,079 -0.23(-2.90%)
May 17, 2023 7.980 8.225 7.810 7.930 14,336 -0.18(-2.22%)
May 16, 2023 7.595 8.500 7.595 8.110 14,882 +0.46(+6.01%)
May 15, 2023 8.000 8.320 7.250 7.650 9,921 -0.35(-4.32%)
May 12, 2023 7.650 7.996 7.610 7.996 2,606 -0.50(-5.93%)
May 11, 2023 8.170 8.500 7.900 8.500 7,763 +0.29(+3.53%)
May 10, 2023 7.990 8.500 7.800 8.210 108,281 +0.26(+3.27%)
May 09, 2023 7.720 7.990 7.620 7.950 10,133 +0.34(+4.47%)
May 08, 2023 7.270 8.000 7.270 7.610 14,379 +0.20(+2.70%)
May 05, 2023 7.840 8.240 7.410 7.410 11,832 -0.59(-7.37%)
May 04, 2023 7.900 8.500 7.610 8.000 29,014 +0.00(+0.00%)
May 03, 2023 7.250 8.000 7.250 8.000 12,391 +0.60(+8.11%)
May 02, 2023 7.220 7.960 7.020 7.400 8,486 -0.21(-2.76%)
May 01, 2023 8.100 8.100 6.840 7.610 20,899 +0.01(+0.13%)
Apr 28, 2023 8.000 8.000 7.210 7.600 18,238 +0.06(+0.80%)
Apr 27, 2023 7.100 7.900 6.410 7.540 61,085 +0.54(+7.71%)
Apr 26, 2023 6.760 7.200 6.400 7.000 12,789 +0.32(+4.79%)
Apr 25, 2023 5.980 6.960 5.370 6.680 12,048 +0.68(+11.33%)
Apr 24, 2023 5.300 6.000 5.290 6.000 13,257 +0.30(+5.26%)
Apr 21, 2023 4.760 5.900 4.710 5.700 15,769 +0.68(+13.55%)
Apr 20, 2023 5.080 5.500 4.500 5.020 14,269 +0.02(+0.40%)
Apr 19, 2023 4.110 5.490 4.080 5.000 31,975 +0.90(+21.95%)
Apr 18, 2023 4.050 4.390 4.050 4.100 17,933 -0.33(-7.55%)
Apr 17, 2023 4.500 4.600 4.210 4.435 3,900 -0.07(-1.44%)
Apr 14, 2023 4.730 4.730 4.060 4.500 15,371 -0.05(-1.10%)
Apr 13, 2023 4.830 4.830 4.320 4.550 5,422 +0.30(+7.06%)
Apr 12, 2023 4.220 4.380 4.000 4.250 5,900 +0.24(+5.85%)
Apr 11, 2023 4.490 4.490 3.900 4.015 7,860 +0.12(+3.21%)
Apr 10, 2023 4.590 4.590 3.510 3.890 27,111 -0.24(-5.81%)
Apr 06, 2023 4.180 5.080 3.888 4.130 13,476 -0.05(-1.20%)
Apr 05, 2023 4.530 4.980 4.080 4.180 8,011 -0.62(-12.92%)
Apr 04, 2023 5.160 5.410 4.800 4.800 12,188 -0.52(-9.77%)
Apr 03, 2023 6.810 6.810 4.590 5.320 28,798 -1.46(-21.59%)
Mar 31, 2023 8.100 8.100 5.900 6.785 117,338 +1.08(+19.04%)
Mar 30, 2023 4.630 5.860 4.430 5.700 65,569 +1.10(+23.91%)
Mar 29, 2023 3.490 4.860 3.220 4.600 49,904 +1.27(+38.35%)
Mar 28, 2023 3.270 3.785 3.100 3.325 19,077 -0.00(-0.15%)
Mar 27, 2023 3.960 3.960 3.260 3.330 17,279 -0.55(-14.18%)
Mar 24, 2023 3.690 3.880 3.500 3.880 5,578 +0.43(+12.46%)
Mar 23, 2023 3.800 3.850 3.310 3.450 6,978 -0.31(-8.24%)
Mar 22, 2023 3.590 3.760 3.250 3.760 22,639 +0.25(+7.12%)
Mar 21, 2023 3.510 3.650 3.289 3.510 31,744 -0.27(-7.14%)
Mar 20, 2023 3.850 3.974 3.290 3.780 7,234 +0.10(+2.72%)
Mar 17, 2023 5.140 5.140 3.110 3.680 19,686 -2.06(-35.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.