NasdaqGM - Delayed Quote USD

GDEV Inc. (GDEV)

Compare
15.50
-0.87
(-5.31%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.0017.0015.5015.5015.507,000
Jan 30, 202516.5516.5616.0416.0416.049,100
Jan 29, 202516.4016.4015.9915.9915.9914,500
Jan 28, 202514.7116.4414.7116.4416.447,200
Jan 27, 202516.5016.6015.6015.6015.607,900
Jan 24, 202516.9316.9316.4416.5216.5222,000
Jan 23, 202516.9917.5016.6316.7116.7110,400
Jan 22, 202517.6017.6016.7917.5317.536,200
Jan 21, 202517.3417.5017.0017.5017.507,600
Jan 17, 202518.5518.8018.5018.6518.659,200
Jan 16, 202518.9319.0018.5118.5118.512,300
Jan 15, 202518.6018.7018.3818.7018.703,200
Jan 14, 202518.2618.6018.2618.6018.601,100
Jan 13, 202517.8618.1617.8418.0618.063,400
Jan 10, 202517.7017.7017.4717.4717.474,400
Jan 8, 202520.1620.1618.2518.2518.254,300
Jan 7, 202518.6018.9118.2518.4118.412,700
Jan 6, 202519.5019.5019.0019.0019.0015,000
Jan 3, 202519.3519.8019.3519.5019.506,600
Jan 2, 202519.9819.9819.2919.3019.309,600
Dec 31, 202420.1020.1019.0119.3419.344,600
Dec 30, 202420.2320.2318.1918.1918.193,900
Dec 27, 202419.6619.6619.0619.0619.063,900
Dec 26, 202420.2020.2019.1019.1619.167,400
Dec 24, 202419.7519.7519.7519.7519.751,300
Dec 23, 202418.9020.1518.9019.7519.755,300
Dec 20, 202420.5122.0019.8621.6321.634,700
Dec 19, 202420.0020.5019.7720.4920.493,700
Dec 18, 202420.0920.2518.7218.7218.724,100
Dec 17, 202420.5020.9619.9020.0220.026,100
Dec 16, 202420.5021.0620.0020.0220.0238,100
Dec 13, 202421.5221.5221.0021.0021.001,800
Dec 12, 202420.9920.9920.9920.9920.99400
Dec 11, 202422.2022.3222.0022.3222.321,900
Dec 10, 202422.2022.3022.1922.2022.202,400
Dec 9, 202422.6023.0022.6023.0023.005,500
Dec 6, 202422.3023.0022.0122.5822.5813,400
Dec 5, 202422.9222.9222.2822.2822.284,900
Dec 4, 202422.5024.0022.5023.4023.404,700
Dec 3, 202423.4623.4622.6023.0023.006,700
Dec 2, 202424.0024.0023.0023.5023.502,600
Nov 29, 202426.6526.6523.1423.1423.141,300
Nov 27, 202423.6123.6123.6123.6123.611,000
Nov 26, 202423.4923.4923.4923.4923.491,900
Nov 25, 202424.0724.0724.0724.0724.0718,100
Nov 22, 202423.6824.4820.5024.0224.029,900
Nov 21, 202425.0025.3024.5024.5024.508,600
Nov 20, 202426.2026.2025.0025.0025.0010,100
Nov 19, 202426.0026.8125.8026.8126.8111,800
Nov 18, 202426.2126.2125.8625.8625.862,800
Nov 15, 202426.0626.0626.0626.0626.062,100
Nov 14, 202426.0026.0026.0026.0026.00-
Nov 13, 202425.4626.0025.4626.0026.003,700
Nov 12, 202425.2326.8725.2326.1426.145,800
Nov 11, 202429.2129.2124.3025.3125.3124,200
Nov 8, 202430.7130.7129.5929.5929.591,700
Nov 7, 202431.0032.0229.0029.0029.005,300
Nov 6, 202428.0332.6028.0330.9030.909,900
Nov 5, 202427.8827.8827.5027.5027.501,500
Nov 4, 202428.2529.3027.8727.8727.874,300
Nov 1, 202435.0035.0027.6028.7528.759,000
Oct 31, 202436.0042.7634.0034.4734.479,500
Oct 30, 202436.1037.4935.5035.5035.503,500
Oct 29, 202437.7040.0036.3037.6937.6911,800
Oct 28, 202436.4138.1036.4137.5537.552,400
Oct 25, 202435.1238.9035.1238.1038.107,500
Oct 24, 202440.0042.4539.9141.4941.4917,000
Oct 23, 202433.2538.7633.2537.9637.9610,900
Oct 22, 202433.0534.7032.3933.8533.856,200
Oct 21, 202434.7034.7034.7034.7034.70400
Oct 18, 202432.8534.7032.1034.7034.704,800
Oct 17, 202430.8532.4530.8532.2832.284,400
Oct 16, 202431.0032.0030.7332.0032.003,500
Oct 15, 202429.0531.5128.3031.4131.415,700
Oct 14, 202430.0030.0730.0030.0330.032,500
Oct 11, 202430.5530.5529.9529.9529.952,900
Oct 10, 202431.5431.5431.5031.5031.501,200
Oct 9, 202431.0533.0031.0531.3831.381,200
Oct 8, 202432.6033.4032.0433.0933.094,500
Oct 7, 202430.0037.8930.0034.8034.805,200
Oct 4, 202435.4535.9430.0032.2132.214,700
Oct 3, 202435.0037.0033.9937.0037.003,200
Oct 2, 202434.9934.9933.4934.1734.173,300
Oct 1, 202425.1937.0025.1933.0233.0220,800
Sep 30, 202425.6025.6024.5124.5124.511,300
Sep 27, 202424.6524.6524.6524.6524.65800
Sep 26, 202424.9825.2924.4125.2925.291,400
Sep 25, 202424.9825.1524.9825.1525.15800
Sep 24, 202425.5025.5024.9925.0025.002,800
Sep 23, 202425.0826.7025.0825.6025.602,400
Sep 20, 202426.0527.5023.3025.4225.4210,200
Sep 19, 202426.7527.0026.3026.7526.754,000
Sep 18, 202424.6027.8824.6026.6926.694,000
Sep 17, 202425.5025.5025.5025.5025.50400
Sep 16, 202426.0426.5025.0025.5025.503,300
Sep 13, 202427.0031.1925.6728.0028.0020,800
Sep 12, 202427.0227.7726.0126.0126.012,500
Sep 11, 202425.3229.8925.3227.2727.2710,800
Sep 10, 202425.8029.3024.0325.5225.5213,200
Sep 9, 202422.2231.9922.2127.0027.0027,500
Sep 6, 202422.1622.1622.1622.1622.16500
Sep 5, 202422.0222.0222.0222.0222.02-
Sep 4, 202422.0222.0222.0222.0222.02500
Sep 3, 202424.0024.0022.0122.0122.01500
Aug 30, 202424.0024.0024.0024.0024.00700
Aug 29, 2024 1:10 Stock Splits
Aug 29, 202424.6724.6724.5024.5024.501,100
Aug 28, 202427.5028.6325.5025.9025.90690
Aug 27, 202426.8028.5021.8028.5028.502,210
Aug 26, 202428.1028.1028.1028.1028.10210
Aug 23, 202425.3128.2025.3026.8026.80410
Aug 22, 202428.6029.4028.5029.0029.00410
Aug 21, 202429.2030.0028.3028.3028.30340
Aug 20, 202429.9034.9029.5031.5031.50220
Aug 19, 202429.6030.3029.3030.3030.30200
Aug 16, 202428.5032.5528.5028.8028.80770
Aug 15, 202430.2030.2030.2030.2030.2050
Aug 14, 202428.6028.6028.6028.6028.6050
Aug 13, 202428.3028.5528.3028.5528.5560
Aug 12, 202427.0029.1027.0028.0028.00210
Aug 9, 202425.3025.3025.3025.3025.3030
Aug 8, 202425.3025.3025.3025.3025.3050
Aug 7, 202431.0531.8029.1029.1029.10280
Aug 6, 202426.4029.5025.6429.3029.30510
Aug 5, 202425.0030.2425.0029.3829.381,320
Aug 2, 202427.7027.7027.7027.7027.7030
Aug 1, 202427.7027.7027.7027.7027.70-
Jul 31, 202427.7027.7027.7027.7027.7020
Jul 30, 202426.1026.1026.0026.0026.00190
Jul 29, 202425.2025.2025.1025.2025.2060
Jul 26, 202425.2027.5525.0027.5527.55190
Jul 25, 202424.0028.8024.0028.8028.80120
Jul 24, 202425.8027.3025.7027.2027.20240
Jul 23, 202427.0027.3026.3227.1027.10260
Jul 22, 202423.5025.7023.3024.9024.90400
Jul 19, 202425.2026.2025.2025.5025.50130
Jul 18, 202424.7029.9023.3025.0025.001,030
Jul 17, 202424.1025.9024.0024.0024.00100
Jul 16, 202423.1523.1523.1523.1523.15-
Jul 15, 202423.1523.1523.1523.1523.1540
Jul 12, 202424.1025.5024.1025.5025.50140
Jul 11, 202424.4424.9224.4424.9224.9290
Jul 10, 202427.1027.1024.0026.0026.00260
Jul 9, 202424.1026.6024.1026.6026.60170
Jul 8, 202423.6023.6023.6023.6023.6080
Jul 5, 202429.0029.0024.6024.7024.70120
Jul 3, 202425.0025.2025.0025.0025.00140
Jul 2, 202427.9027.9025.0225.0225.02280
Jul 1, 202428.8028.8028.5028.5028.50250
Jun 28, 202429.7030.0027.7028.6028.60170
Jun 27, 202427.6029.7027.0029.7029.70760
Jun 26, 202424.5027.4024.5027.4027.40170
Jun 25, 202424.9825.2024.4025.2025.20480
Jun 24, 202424.4025.0023.7023.7023.70400
Jun 21, 202426.0026.0026.0026.0026.0020
Jun 20, 202426.2426.2425.0025.0025.00770
Jun 18, 202424.0025.1024.0025.0025.00140
Jun 17, 202425.0026.9024.1026.0026.001,500
Jun 14, 202425.0025.0024.9025.0025.00160
Jun 13, 202425.0025.0022.4025.0025.00310
Jun 12, 202423.4024.5022.0022.0022.00260
Jun 11, 202423.2823.9023.1023.3023.30490
Jun 10, 202422.2023.3022.2023.3023.30140
Jun 7, 202422.0022.1021.1022.0022.00240
Jun 6, 202421.1022.1021.1022.1022.10560
Jun 5, 202421.0022.0020.4022.0022.001,540
Jun 4, 202421.5121.5120.3121.0021.00230
Jun 3, 202420.2022.1019.1021.3021.302,030
May 31, 202422.1023.3020.3021.2521.254,870
May 30, 202420.7022.4020.7022.4022.40610
May 29, 202422.3022.4019.2020.9020.90430
May 28, 202419.2023.1019.2023.1023.102,330
May 24, 202420.6020.7020.2020.7020.70150
May 23, 202420.7221.8020.6021.8021.80200
May 22, 202419.9522.0019.9521.6021.60580
May 21, 202421.4022.0019.8019.9019.901,360
May 20, 202420.0021.6019.5021.6021.60530
May 17, 202422.1022.2021.0022.2022.2090
May 16, 202422.4022.4020.8022.1022.10590
May 15, 202422.1022.1022.1022.1022.1020
May 14, 202422.5022.5020.7020.7020.7060
May 13, 202422.1022.7022.1022.7022.70440
May 10, 202421.5021.5021.5021.5021.50180
May 9, 202421.7021.7021.7021.7021.70-
May 8, 202421.7021.7021.7021.7021.7030
May 7, 202422.0022.0021.5121.6921.69130
May 6, 202421.9022.0021.8022.0022.00200
May 3, 202421.5221.5221.5221.5221.5230
May 2, 202421.3521.5221.3521.5221.52160
May 1, 202422.0022.0021.7021.7021.70260
Apr 30, 202422.3022.3022.3022.3022.30-
Apr 29, 202422.3022.3022.3022.3022.30-
Apr 26, 202421.5022.3021.0022.3022.30240
Apr 25, 202422.0022.7022.0022.7022.7030
Apr 24, 202422.0022.0022.0022.0022.002,150
Apr 23, 202422.0022.3522.0022.3522.35160
Apr 22, 202422.5022.5022.2022.5022.5060
Apr 19, 202422.0022.6022.0022.6022.6040
Apr 18, 202422.7022.7022.1022.7022.7080
Apr 17, 202422.5022.7022.5022.7022.7050
Apr 16, 202422.3522.5022.2022.5022.5040
Apr 15, 202422.7022.7022.7022.7022.7020
Apr 12, 202423.1023.1022.2022.5022.50580
Apr 11, 202422.0023.1022.0023.1023.10180
Apr 10, 202422.5022.5022.5022.5022.5030
Apr 9, 202422.0023.0022.0023.0023.00180
Apr 8, 202422.0022.3022.0022.0022.00380
Apr 5, 202422.0722.6022.0722.3022.30160
Apr 4, 202422.1022.6622.1022.6622.66120
Apr 3, 202422.2022.5522.0022.5022.50350
Apr 2, 202423.0023.0022.2022.2022.20340
Apr 1, 202422.5023.0022.5023.0023.0070
Mar 28, 202423.0023.0022.8022.8022.80350
Mar 27, 202423.0023.0022.5023.0023.00110
Mar 26, 202422.5023.0022.5023.0023.00140
Mar 25, 202423.0023.0022.7523.0023.001,590
Mar 22, 202423.0023.0022.5122.5122.51140
Mar 21, 202423.0023.0022.7523.0023.00550
Mar 20, 202423.0023.0022.5023.0023.00560
Mar 19, 202423.0023.0023.0023.0023.0060
Mar 18, 202423.0023.0023.0023.0023.0040
Mar 15, 202423.0023.0023.0023.0023.0020
Mar 14, 202423.0023.0022.2722.2722.2740
Mar 13, 202422.6022.6022.6022.6022.6020
Mar 12, 202423.0023.0022.6022.6022.60100
Mar 11, 202423.0023.0023.0023.0023.00-
Mar 8, 202423.0023.0023.0023.0023.0020
Mar 7, 202422.9023.0022.5022.5022.5090
Mar 6, 202422.7722.8022.0022.8022.8090
Mar 5, 202422.1423.0022.1422.8022.80190
Mar 4, 202422.8023.0022.8022.8022.8090
Mar 1, 202422.1022.5022.1022.5022.5050
Feb 29, 202422.0023.0022.0022.0022.001,670
Feb 28, 202422.8623.0022.7022.7022.701,290
Feb 27, 202422.2222.9022.2222.9022.9030
Feb 26, 202423.0023.0022.1022.1022.1090
Feb 23, 202422.0022.9022.0022.9022.90110
Feb 22, 202422.9023.0022.9023.0023.00160
Feb 21, 202422.9522.9522.9522.9522.95-
Feb 20, 202422.1023.0022.0022.9522.95320
Feb 16, 202422.5023.0022.0022.0022.00670
Feb 15, 202422.1023.0022.0022.0022.00130
Feb 14, 202422.2022.2022.2022.2022.20-
Feb 13, 202422.0022.2022.0022.2022.2070
Feb 12, 202422.5022.5022.5022.5022.50110
Feb 9, 202422.5022.5022.5022.5022.50-
Feb 8, 202422.1023.0022.1022.5022.50500
Feb 7, 202422.8022.8022.8022.8022.8040
Feb 6, 202422.8022.8022.8022.8022.8030
Feb 5, 202424.4024.4022.8022.8022.80350
Feb 2, 202422.8022.8022.8022.8022.8030
Feb 1, 202422.8022.8022.8022.8022.8020

Related Tickers

DDI DoubleDown Interactive Co., Ltd.
9.75
-2.50%
 
TEN.WA Ten Square Games S.A.
78.35
-0.57%
 
BUFT.TA Buff Technologies Ltd.
1,550.00
-12.18%
 
0LX1.IL CD Projekt S.A.
99.00
0.00%
 
11C.F 11 bit studios S.A.
44.60
+5.44%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
 
CCOEF Capcom Co., Ltd.
21.10
0.00%
 
7CD.DU CD Projekt SA
49.54
+0.26%
 
G5EN.ST G5 Entertainment AB (publ)
130.00
+2.85%
 
NTOA.SG Nintendo Co Ltd
15.70
-1.26%