Skip to main content

GDEV Inc. - Ordinary Shares (NQ: GDEV )

15.30 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 15.40 15.52 15.00 15.30 11,660 -0.22(-1.43%)
Mar 12, 2025 15.52 16.67 14.51 15.52 29,748 -3.68(-19.16%)
Mar 11, 2025 18.30 19.50 18.10 19.20 18,498 +0.76(+4.12%)
Mar 10, 2025 17.90 19.00 17.90 18.44 17,123 +0.63(+3.54%)
Mar 07, 2025 17.93 18.00 17.81 17.81 17,390 -0.06(-0.34%)
Mar 06, 2025 17.99 18.15 17.12 17.87 34,335 -0.63(-3.41%)
Mar 05, 2025 18.69 19.49 17.70 18.50 17,156 -0.49(-2.58%)
Mar 04, 2025 18.77 19.67 18.20 18.99 18,617 -0.25(-1.30%)
Mar 03, 2025 20.00 20.67 18.02 19.24 23,340 -0.34(-1.71%)
Feb 28, 2025 20.54 20.54 18.03 19.57 30,345 -0.19(-0.94%)
Feb 27, 2025 19.85 20.62 19.41 19.76 15,977 +0.26(+1.33%)
Feb 26, 2025 20.52 20.52 18.79 19.50 15,912 -0.23(-1.14%)
Feb 25, 2025 20.75 22.56 18.42 19.73 42,263 -0.79(-3.87%)
Feb 24, 2025 21.41 23.65 19.71 20.52 63,410 -0.38(-1.82%)
Feb 21, 2025 16.45 24.79 16.40 20.90 264,441 +6.64(+46.56%)
Feb 20, 2025 15.51 15.51 14.26 14.26 7,771 -1.09(-7.10%)
Feb 18, 2025 15.35 7,530 +0.60(+4.07%)
Feb 14, 2025 15.70 15.80 14.75 14.75 2,261 -0.70(-4.53%)
Feb 13, 2025 15.26 15.60 15.26 15.45 7,153 -0.12(-0.77%)
Feb 12, 2025 15.50 15.57 15.00 15.57 4,257 +0.53(+3.52%)
Feb 11, 2025 16.25 16.25 15.04 15.04 6,043 -0.89(-5.59%)
Feb 10, 2025 16.70 16.70 15.89 15.93 9,997 +0.30(+1.95%)
Feb 07, 2025 15.99 15.99 15.50 15.62 7,773 +0.60(+3.96%)
Feb 06, 2025 15.69 16.00 15.03 15.03 4,024 -0.18(-1.18%)
Feb 05, 2025 15.21 15.21 15.21 15.21 7,152 -0.29(-1.87%)
Feb 04, 2025 15.22 15.50 15.14 15.50 7,213 +0.20(+1.31%)
Feb 03, 2025 14.64 15.35 14.64 15.30 6,054 -0.20(-1.29%)
Jan 31, 2025 17.00 17.00 15.50 15.50 7,005 -0.54(-3.37%)
Jan 30, 2025 16.55 16.56 16.04 16.04 9,129 +0.05(+0.31%)
Jan 29, 2025 16.40 16.40 15.99 15.99 14,469 -0.45(-2.74%)
Jan 28, 2025 14.71 16.44 14.71 16.44 7,159 +0.85(+5.42%)
Jan 27, 2025 16.50 16.60 15.60 15.60 7,884 -0.92(-5.60%)
Jan 24, 2025 16.93 16.93 16.44 16.52 21,960 -0.19(-1.14%)
Jan 23, 2025 16.99 17.50 16.62 16.71 10,433 -0.82(-4.68%)
Jan 22, 2025 17.60 17.60 16.79 17.53 6,231 +0.03(+0.17%)
Jan 21, 2025 17.34 17.50 17.00 17.50 7,578 -1.15(-6.17%)
Jan 17, 2025 18.55 18.80 18.50 18.65 9,225 +0.14(+0.76%)
Jan 16, 2025 18.93 19.00 18.51 18.51 2,265 -0.19(-1.02%)
Jan 15, 2025 18.60 18.70 18.38 18.70 3,222 +0.10(+0.54%)
Jan 14, 2025 18.26 18.60 18.26 18.60 1,136 +0.54(+3.00%)
Jan 13, 2025 17.86 18.16 17.84 18.06 3,357 +0.59(+3.37%)
Jan 10, 2025 17.70 17.70 17.47 17.47 4,361 -0.78(-4.27%)
Jan 08, 2025 20.16 20.16 18.25 18.25 4,317 -0.16(-0.89%)
Jan 07, 2025 18.60 18.91 18.25 18.41 2,687 -0.59(-3.08%)
Jan 06, 2025 19.50 19.50 19.00 19.00 15,043 -0.50(-2.56%)
Jan 03, 2025 19.35 19.80 19.35 19.50 6,559 +0.20(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.