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

Gdev Inc (NQ: GDEV )

2.125 -0.115 (-5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 2.210 2.330 2.030 2.125 48,675 -0.12(-5.13%)
May 30, 2024 2.070 2.240 2.070 2.240 6,131 +0.15(+7.18%)
May 29, 2024 2.230 2.240 1.920 2.090 4,262 -0.22(-9.52%)
May 28, 2024 1.920 2.310 1.920 2.310 23,330 +0.24(+11.59%)
May 24, 2024 2.060 2.070 2.020 2.070 1,493 -0.11(-5.05%)
May 23, 2024 2.070 2.180 2.060 2.180 2,019 +0.02(+0.93%)
May 22, 2024 1.995 2.200 1.995 2.160 5,786 +0.17(+8.54%)
May 21, 2024 2.140 2.200 1.980 1.990 13,616 -0.17(-7.87%)
May 20, 2024 2.000 2.160 1.950 2.160 5,258 -0.06(-2.70%)
May 17, 2024 2.210 2.220 2.100 2.220 877 +0.01(+0.45%)
May 16, 2024 2.240 2.240 2.080 2.210 5,885 +0.00(+0.00%)
May 15, 2024 2.210 2.210 2.210 2.210 181 +0.14(+6.76%)
May 14, 2024 2.250 2.250 2.070 2.070 583 -0.20(-8.81%)
May 13, 2024 2.210 2.270 2.210 2.270 4,388 +0.12(+5.58%)
May 10, 2024 2.150 2.150 2.150 2.150 1,845 -0.02(-0.92%)
May 08, 2024 2.170 122 +0.00(+0.05%)
May 07, 2024 2.200 2.200 2.151 2.169 1,295 -0.03(-1.41%)
May 06, 2024 2.190 2.200 2.180 2.200 2,019 +0.05(+2.24%)
May 02, 2024 2.152 311 -0.02(-0.84%)
May 01, 2024 2.200 2.200 2.170 2.170 2,632 -0.06(-2.69%)
Apr 26, 2024 2.230 149 -0.04(-1.76%)
Apr 25, 2024 2.200 2.270 2.200 2.270 302 +0.07(+3.18%)
Apr 24, 2024 2.200 2.200 2.200 2.200 21,530 -0.03(-1.57%)
Apr 23, 2024 2.200 2.235 2.200 2.235 1,570 -0.02(-0.67%)
Apr 22, 2024 2.250 2.250 2.220 2.250 601 -0.01(-0.44%)
Apr 19, 2024 2.200 2.260 2.200 2.260 403 -0.01(-0.44%)
Apr 18, 2024 2.270 2.270 2.210 2.270 801 +0.00(+0.00%)
Apr 17, 2024 2.250 2.270 2.250 2.270 503 +0.02(+0.89%)
Apr 16, 2024 2.230 2.250 2.220 2.250 355 -0.02(-0.88%)
Apr 15, 2024 2.270 2.270 2.270 2.270 212 +0.02(+0.89%)
Apr 12, 2024 2.310 2.310 2.220 2.250 5,772 -0.06(-2.60%)
Apr 11, 2024 2.200 2.310 2.200 2.310 1,817 +0.06(+2.67%)
Apr 10, 2024 2.250 2.250 2.250 2.250 343 -0.05(-2.17%)
Apr 09, 2024 2.200 2.300 2.200 2.300 1,834 +0.10(+4.55%)
Apr 08, 2024 2.200 2.230 2.200 2.200 3,830 -0.03(-1.35%)
Apr 05, 2024 2.207 2.260 2.207 2.230 1,638 -0.04(-1.59%)
Apr 04, 2024 2.210 2.266 2.210 2.266 1,168 +0.02(+0.71%)
Apr 03, 2024 2.220 2.255 2.200 2.250 3,476 +0.03(+1.35%)
Apr 02, 2024 2.300 2.300 2.220 2.220 3,432 -0.08(-3.48%)
Apr 01, 2024 2.250 2.300 2.250 2.300 701 +0.02(+0.88%)
Mar 28, 2024 2.300 2.300 2.280 2.280 3,458 -0.02(-0.87%)
Mar 27, 2024 2.300 2.300 2.250 2.300 1,098 +0.00(+0.00%)
Mar 26, 2024 2.250 2.300 2.250 2.300 1,411 +0.00(+0.00%)
Mar 25, 2024 2.300 2.300 2.275 2.300 15,904 +0.05(+2.17%)
Mar 22, 2024 2.300 2.300 2.251 2.251 1,373 -0.05(-2.13%)
Mar 21, 2024 2.300 2.300 2.275 2.300 5,532 +0.00(+0.00%)
Mar 20, 2024 2.300 2.300 2.250 2.300 5,617 +0.00(+0.00%)
Mar 19, 2024 2.300 2.300 2.300 2.300 584 +0.00(+0.00%)
Mar 18, 2024 2.300 2.300 2.300 2.300 411 +0.00(+0.00%)
Mar 15, 2024 2.300 2.300 2.300 2.300 214 +0.07(+3.28%)
Mar 14, 2024 2.300 2.300 2.227 2.227 415 -0.03(-1.46%)
Mar 13, 2024 2.260 2.260 2.260 2.260 194 +0.00(+0.00%)
Mar 12, 2024 2.300 2.300 2.260 2.260 980 -0.04(-1.74%)
Mar 08, 2024 2.300 142 +0.05(+2.22%)
Mar 07, 2024 2.290 2.300 2.250 2.250 853 -0.03(-1.32%)
Mar 06, 2024 2.276 2.280 2.200 2.280 905 +0.00(+0.00%)
Mar 05, 2024 2.214 2.300 2.214 2.280 1,904 -0.00(-0.00%)
Mar 04, 2024 2.280 2.300 2.280 2.280 911 +0.03(+1.33%)
Mar 01, 2024 2.210 2.250 2.210 2.250 536 +0.05(+2.27%)
Feb 29, 2024 2.200 2.300 2.200 2.200 16,674 -0.07(-3.08%)
Feb 28, 2024 2.290 2.300 2.270 2.270 12,906 -0.02(-0.87%)
Feb 27, 2024 2.222 2.290 2.222 2.290 347 +0.08(+3.62%)
Feb 26, 2024 2.300 2.300 2.210 2.210 905 -0.08(-3.49%)
Feb 23, 2024 2.200 2.290 2.200 2.290 1,093 -0.01(-0.43%)
Feb 22, 2024 2.290 2.300 2.290 2.300 1,559 +0.00(+0.22%)
Feb 20, 2024 2.295 210 +0.09(+4.32%)
Feb 16, 2024 2.250 2.300 2.200 2.200 6,683 +0.00(+0.00%)
Feb 15, 2024 2.210 2.300 2.200 2.200 1,297 -0.02(-0.91%)
Feb 13, 2024 2.220 10 -0.03(-1.33%)
Feb 12, 2024 2.250 2.250 2.250 2.250 1,102 +0.00(+0.00%)
Feb 08, 2024 2.250 10 -0.03(-1.32%)
Feb 07, 2024 2.280 2.280 2.280 2.280 355 -0.00(-0.00%)
Feb 06, 2024 2.280 2.280 2.280 2.280 274 +0.00(+0.00%)
Feb 05, 2024 2.440 2.440 2.280 2.280 3,501 -0.00(-0.02%)
Feb 02, 2024 2.280 2.280 2.280 2.280 329 +0.00(+0.02%)
Feb 01, 2024 2.280 2.280 2.280 2.280 165 -0.00(-0.00%)
Jan 31, 2024 2.400 2.590 2.225 2.280 10,414 +0.02(+0.88%)
Jan 30, 2024 2.380 2.490 2.260 2.260 745 -0.12(-5.04%)
Jan 29, 2024 2.380 2.380 2.380 2.380 313 -0.07(-2.86%)
Jan 26, 2024 2.260 2.450 2.260 2.450 5,122 +0.03(+1.24%)
Jan 24, 2024 2.420 170 -0.03(-1.22%)
Jan 23, 2024 2.550 2.550 2.400 2.450 5,742 +0.10(+4.37%)
Jan 22, 2024 2.310 2.348 2.310 2.348 1,967 +0.05(+2.07%)
Jan 19, 2024 2.500 2.500 2.300 2.300 8,287 +0.01(+0.44%)
Jan 17, 2024 2.290 0 +0.04(+1.55%)
Jan 16, 2024 2.200 2.260 2.200 2.255 3,526 -0.00(-0.22%)
Jan 12, 2024 2.220 2.260 2.200 2.260 10,934 +0.02(+0.89%)
Jan 11, 2024 2.209 2.240 2.209 2.240 12,610 +0.04(+1.77%)
Jan 10, 2024 2.200 2.230 2.200 2.201 1,027 +0.00(+0.05%)
Jan 09, 2024 2.230 2.230 2.200 2.200 1,012 -0.03(-1.35%)
Jan 08, 2024 2.200 2.230 2.200 2.230 11,333 +0.02(+0.90%)
Jan 05, 2024 2.200 2.210 2.200 2.210 2,336 +0.00(+0.23%)
Jan 04, 2024 2.230 2.230 2.200 2.205 9,304 -0.02(-1.12%)
Jan 03, 2024 2.200 2.230 2.200 2.230 1,795 +0.02(+0.90%)
Jan 02, 2024 2.200 2.220 2.200 2.210 6,102 +0.00(+0.00%)
Dec 29, 2023 2.220 2.220 2.210 2.210 18,715 +0.01(+0.45%)
Dec 28, 2023 2.150 2.220 2.150 2.200 1,444 +0.00(+0.00%)
Dec 27, 2023 2.210 2.220 2.200 2.200 1,559 +0.00(+0.00%)
Dec 26, 2023 2.220 2.220 2.200 2.200 2,681 +0.05(+2.14%)
Dec 22, 2023 2.154 2.154 2.154 2.154 486 +0.03(+1.60%)
Dec 21, 2023 2.190 2.190 2.110 2.120 1,899 -0.08(-3.64%)
Dec 20, 2023 2.190 2.220 2.190 2.200 4,729 +0.02(+0.92%)
Dec 19, 2023 2.086 2.180 2.086 2.180 3,070 -0.02(-0.91%)
Dec 18, 2023 2.200 2.202 2.070 2.200 3,553 -0.05(-2.11%)
Dec 15, 2023 2.020 2.248 2.020 2.248 1,088 +0.12(+5.52%)
Dec 14, 2023 2.200 2.400 2.080 2.130 14,679 -0.07(-3.16%)
Dec 13, 2023 2.140 2.200 2.140 2.200 2,174 +0.10(+4.74%)
Dec 12, 2023 2.030 2.150 2.030 2.100 1,522 -0.09(-4.11%)
Dec 11, 2023 2.050 2.200 2.020 2.190 14,382 +0.09(+4.24%)
Dec 08, 2023 2.100 2.121 2.100 2.101 3,794 -0.01(-0.43%)
Dec 07, 2023 2.100 2.250 2.090 2.110 8,987 -0.04(-1.74%)
Dec 06, 2023 2.160 2.410 2.147 2.147 5,114 -0.29(-12.08%)
Dec 05, 2023 2.200 2.442 1.900 2.442 10,317 +0.25(+11.52%)
Dec 04, 2023 2.150 2.230 2.150 2.190 1,202 +0.05(+2.12%)
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.