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

Gdev Inc (NQ: GDEV )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 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%)
Dec 01, 2023 2.260 2.400 2.085 2.144 8,588 -0.12(-5.11%)
Nov 30, 2023 2.360 2.360 2.260 2.260 2,618 -0.17(-7.00%)
Nov 29, 2023 2.424 2.555 2.380 2.430 5,888 +0.00(+0.00%)
Nov 28, 2023 2.530 2.760 2.340 2.430 13,109 +0.11(+4.74%)
Nov 27, 2023 2.470 2.700 2.300 2.320 8,968 -0.26(-10.08%)
Nov 24, 2023 2.755 2.825 2.340 2.580 26,117 -0.32(-11.03%)
Nov 22, 2023 2.790 2.900 2.780 2.900 2,601 +0.10(+3.57%)
Nov 21, 2023 2.850 2.850 2.800 2.800 2,148 -0.10(-3.45%)
Nov 20, 2023 2.880 2.900 2.800 2.900 1,855 +0.00(+0.00%)
Nov 17, 2023 2.650 3.250 2.650 2.900 45,807 +0.25(+9.43%)
Nov 16, 2023 2.740 2.740 2.650 2.650 1,943 -0.29(-9.86%)
Nov 15, 2023 3.110 3.110 2.520 2.940 109,540 +0.13(+4.63%)
Nov 14, 2023 2.810 2.810 2.810 2.810 900 -0.09(-3.10%)
Nov 13, 2023 2.900 2.900 2.900 2.900 612 -0.01(-0.34%)
Nov 10, 2023 3.000 3.000 2.910 2.910 1,506 -0.09(-3.00%)
Nov 09, 2023 3.100 3.100 3.000 3.000 12,400 +0.11(+3.81%)
Nov 08, 2023 3.110 3.110 2.760 2.890 3,559 -0.06(-2.03%)
Nov 07, 2023 3.000 3.380 2.910 2.950 21,640 +0.25(+9.26%)
Nov 06, 2023 2.550 2.800 2.550 2.700 46,988 +0.38(+16.37%)
Nov 03, 2023 2.310 2.430 2.300 2.320 9,017 -0.07(-2.92%)
Nov 02, 2023 2.410 2.440 2.300 2.390 20,041 -0.01(-0.42%)
Nov 01, 2023 2.640 2.640 2.300 2.400 458,559 +0.18(+8.11%)
Oct 31, 2023 2.150 2.220 2.000 2.220 2,603 -0.06(-2.63%)
Oct 30, 2023 2.200 2.280 2.200 2.280 1,415 -0.01(-0.44%)
Oct 27, 2023 2.320 2.320 2.290 2.290 522 -0.11(-4.58%)
Oct 26, 2023 2.470 2.470 2.350 2.400 2,792 -0.40(-14.29%)
Oct 25, 2023 2.190 2.800 2.190 2.800 4,908 +0.41(+17.15%)
Oct 24, 2023 2.260 2.390 2.240 2.390 2,735 -0.01(-0.42%)
Oct 20, 2023 2.400 346 -0.11(-4.39%)
Oct 19, 2023 2.720 2.760 2.510 2.510 7,883 -0.29(-10.35%)
Oct 18, 2023 2.750 2.800 2.710 2.800 1,514 -0.05(-1.75%)
Oct 17, 2023 2.890 2.900 2.770 2.850 4,621 -0.03(-1.04%)
Oct 16, 2023 2.800 2.890 2.705 2.880 5,018 -0.07(-2.37%)
Oct 13, 2023 3.000 3.000 2.801 2.950 4,245 -0.05(-1.66%)
Oct 12, 2023 2.750 3.000 2.750 3.000 1,654 +0.40(+15.38%)
Oct 11, 2023 2.860 2.860 2.600 2.600 767 -0.34(-11.71%)
Oct 10, 2023 2.870 2.945 2.810 2.945 2,538 +0.00(+0.17%)
Oct 09, 2023 2.810 2.940 2.790 2.940 1,204 +0.14(+5.00%)
Oct 06, 2023 2.800 2.800 2.800 2.800 2,212 -0.12(-4.27%)
Oct 05, 2023 2.760 2.990 2.700 2.925 3,854 +0.07(+2.63%)
Oct 04, 2023 2.720 3.320 2.700 2.850 8,658 +0.14(+5.17%)
Oct 03, 2023 2.700 3.180 2.700 2.710 8,346 -0.09(-3.21%)
Oct 02, 2023 2.920 2.980 2.710 2.800 2,684 -0.02(-0.71%)
Sep 29, 2023 2.750 2.850 2.750 2.820 6,074 +0.08(+2.92%)
Sep 28, 2023 2.730 3.034 2.720 2.740 17,747 +0.05(+1.86%)
Sep 27, 2023 2.610 3.420 2.610 2.690 7,611 +0.08(+3.07%)
Sep 26, 2023 2.590 2.780 2.250 2.610 41,005 +0.02(+0.77%)
Sep 25, 2023 2.550 2.590 2.450 2.590 19,818 +0.12(+4.86%)
Sep 22, 2023 2.300 2.470 2.150 2.470 4,935 +0.20(+8.81%)
Sep 21, 2023 2.500 2.500 2.230 2.270 4,341 -0.23(-9.20%)
Sep 20, 2023 2.600 2.650 2.490 2.500 8,479 +0.00(+0.00%)
Sep 19, 2023 2.950 2.950 2.500 2.500 38,680 -0.31(-11.10%)
Sep 18, 2023 3.150 3.150 2.800 2.812 8,437 -0.48(-14.53%)
Sep 15, 2023 3.640 3.670 3.090 3.290 13,670 -0.46(-12.27%)
Sep 14, 2023 4.080 4.080 3.660 3.750 3,376 -0.19(-4.82%)
Sep 13, 2023 3.850 3.940 3.850 3.940 552 +0.14(+3.68%)
Sep 12, 2023 3.800 3.800 3.800 3.800 974 -0.45(-10.59%)
Sep 11, 2023 4.100 4.400 4.100 4.250 1,456 -0.22(-4.92%)
Sep 08, 2023 4.110 4.470 4.050 4.470 4,026 -0.02(-0.45%)
Sep 07, 2023 4.000 4.490 3.960 4.490 2,548 +0.49(+12.25%)
Sep 06, 2023 4.000 4.000 4.000 4.000 1,867 +0.28(+7.53%)
Sep 05, 2023 4.240 4.250 3.720 3.720 9,585 -0.58(-13.49%)
Sep 01, 2023 3.880 4.300 3.860 4.300 7,401 +0.30(+7.50%)
Aug 31, 2023 4.400 4.400 3.980 4.000 31,611 -0.76(-15.97%)
Aug 30, 2023 5.030 5.030 4.320 4.760 8,641 -0.23(-4.61%)
Aug 29, 2023 4.900 5.250 4.570 4.990 45,640 -0.15(-2.92%)
Aug 28, 2023 5.680 5.680 5.120 5.140 8,150 -0.70(-11.91%)
Aug 25, 2023 5.940 5.940 5.670 5.835 14,211 +0.22(+4.01%)
Aug 24, 2023 5.610 5.610 5.610 5.610 203 +0.08(+1.45%)
Aug 23, 2023 6.260 6.260 5.530 5.530 2,816 -0.22(-3.83%)
Aug 22, 2023 5.750 5.920 5.750 5.750 971 +0.24(+4.35%)
Aug 21, 2023 5.510 5.510 5.510 5.510 362 -0.62(-10.11%)
Aug 18, 2023 6.190 6.190 5.805 6.130 4,362 -0.16(-2.54%)
Aug 17, 2023 5.900 6.290 5.880 6.290 5,047 -0.01(-0.16%)
Aug 16, 2023 6.250 6.400 6.250 6.300 1,456 -0.27(-4.11%)
Aug 15, 2023 6.120 6.570 5.510 6.570 4,853 -0.12(-1.79%)
Aug 14, 2023 6.210 7.390 6.200 6.690 6,334 -0.02(-0.37%)
Aug 11, 2023 6.520 6.865 5.950 6.715 4,481 -0.04(-0.52%)
Aug 10, 2023 6.110 7.330 6.110 6.750 10,795 +0.28(+4.33%)
Aug 09, 2023 6.900 7.050 6.410 6.470 6,718 -0.73(-10.08%)
Aug 08, 2023 6.230 7.270 6.230 7.195 19,200 -0.21(-2.77%)
Aug 07, 2023 6.180 7.400 6.180 7.400 4,923 +1.24(+20.13%)
Aug 04, 2023 6.450 6.595 6.100 6.160 3,424 -0.33(-5.08%)
Aug 03, 2023 6.490 6.490 6.490 6.490 710 +0.16(+2.45%)
Aug 01, 2023 6.335 344 -0.74(-10.40%)
Jul 31, 2023 6.500 7.350 6.500 7.070 42,253 +0.57(+8.77%)
Jul 28, 2023 6.200 6.500 6.200 6.500 21,127 +0.36(+5.86%)
Jul 27, 2023 5.990 6.140 5.990 6.140 5,284 +0.26(+4.35%)
Jul 26, 2023 5.800 6.018 5.800 5.884 10,474 +0.11(+1.88%)
Jul 25, 2023 5.560 5.900 5.500 5.775 15,019 +0.03(+0.44%)
Jul 24, 2023 5.800 6.350 5.750 5.750 11,271 -0.17(-2.87%)
Jul 21, 2023 5.810 6.000 5.680 5.920 19,426 +0.22(+3.86%)
Jul 20, 2023 5.700 5.935 5.180 5.700 12,754 -0.26(-4.36%)
Jul 19, 2023 5.760 5.975 5.640 5.960 5,904 +0.04(+0.67%)
Jul 18, 2023 5.500 5.975 5.500 5.920 5,443 +0.15(+2.66%)
Jul 17, 2023 5.530 6.065 5.490 5.767 3,118 -0.06(-0.97%)
Jul 14, 2023 5.840 6.360 5.823 5.823 1,863 -0.31(-5.12%)
Jul 13, 2023 6.070 6.175 5.700 6.138 3,331 +0.12(+1.95%)
Jul 12, 2023 5.725 6.351 5.603 6.020 5,919 +0.08(+1.43%)
Jul 11, 2023 5.740 5.975 5.419 5.935 8,101 +0.19(+3.26%)
Jul 10, 2023 5.710 5.890 5.540 5.747 2,749 -0.13(-2.26%)
Jul 07, 2023 5.797 6.420 5.430 5.880 13,246 +0.08(+1.29%)
Jul 06, 2023 5.720 6.030 5.220 5.805 9,325 -0.12(-2.11%)
Jul 05, 2023 6.370 6.370 5.780 5.930 4,649 -0.44(-6.91%)
Jul 03, 2023 5.870 6.650 5.810 6.370 28,112 +0.04(+0.63%)
Jun 30, 2023 6.330 6.390 6.310 6.330 5,065 +0.02(+0.32%)
Jun 29, 2023 6.330 6.717 6.310 6.310 4,836 -0.27(-4.10%)
Jun 28, 2023 6.305 6.625 6.230 6.580 17,012 +0.12(+1.86%)
Jun 27, 2023 6.300 6.540 6.030 6.460 10,114 -0.11(-1.67%)
Jun 26, 2023 6.510 6.650 6.001 6.570 4,048 -0.36(-5.19%)
Jun 22, 2023 6.930 897 -0.05(-0.72%)
Jun 21, 2023 7.008 7.300 6.840 6.980 12,065 -0.37(-5.03%)
Jun 20, 2023 6.660 7.350 6.650 7.350 51,288 +0.43(+6.21%)
Jun 16, 2023 7.200 7.200 6.880 6.920 7,860 -0.35(-4.81%)
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.