Canada markets closed

GDEV Inc. (GDEV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.1690-0.0410 (-1.86%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.20002.20002.15062.16902.16901,291
May 06, 20242.19002.20002.18002.20002.20002,000
May 03, 20242.15202.15202.15202.15202.1520300
May 02, 20242.13502.15202.13502.15202.15201,600
May 01, 20242.20002.20002.17002.17002.17002,600
Apr 30, 20242.23002.23002.23002.23002.2300-
Apr 29, 20242.23002.23002.23002.23002.2300-
Apr 26, 20242.15002.23002.10002.23002.23002,400
Apr 25, 20242.20002.27002.20002.27002.2700300
Apr 24, 20242.20002.20002.20002.20002.200021,500
Apr 23, 20242.20002.23502.20002.23502.23501,600
Apr 22, 20242.25002.25002.22002.25002.2500600
Apr 19, 20242.20002.26002.20002.26002.2600400
Apr 18, 20242.27002.27002.21002.27002.2700800
Apr 17, 20242.25002.27002.25002.27002.2700500
Apr 16, 20242.23502.25002.22002.25002.2500400
Apr 15, 20242.27002.27002.27002.27002.2700200
Apr 12, 20242.31002.31002.22002.25002.25005,800
Apr 11, 20242.20002.31002.20002.31002.31001,800
Apr 10, 20242.25002.25002.25002.25002.2500300
Apr 09, 20242.20002.30002.20002.30002.30001,800
Apr 08, 20242.20002.23002.20002.20002.20003,800
Apr 05, 20242.20702.26002.20702.23002.23001,600
Apr 04, 20242.21002.26602.21002.26602.26601,200
Apr 03, 20242.22002.25502.20002.25002.25003,500
Apr 02, 20242.30002.30002.22002.22002.22003,400
Apr 01, 20242.25002.30002.25002.30002.3000700
Mar 28, 20242.30002.30002.28002.28002.28003,500
Mar 27, 20242.30002.30002.25002.30002.30001,100
Mar 26, 20242.25002.30002.25002.30002.30001,400
Mar 25, 20242.30002.30002.27502.30002.300015,900
Mar 22, 20242.30002.30002.25102.25102.25101,400
Mar 21, 20242.30002.30002.27502.30002.30005,500
Mar 20, 20242.30002.30002.25002.30002.30005,600
Mar 19, 20242.30002.30002.30002.30002.3000600
Mar 18, 20242.30002.30002.30002.30002.3000400
Mar 15, 20242.30002.30002.30002.30002.3000200
Mar 14, 20242.30002.30002.22702.22702.2270400
Mar 13, 20242.26002.26002.26002.26002.2600200
Mar 12, 20242.30002.30002.26002.26002.26001,000
Mar 11, 20242.30002.30002.30002.30002.3000-
Mar 08, 20242.30002.30002.30002.30002.3000200
Mar 07, 20242.29002.30002.25002.25002.2500900
Mar 06, 20242.27702.28002.20002.28002.2800900
Mar 05, 20242.21402.30002.21402.28002.28001,900
Mar 04, 20242.28002.30002.28002.28002.2800900
Mar 01, 20242.21002.25002.21002.25002.2500500
Feb 29, 20242.20002.30002.20002.20002.200016,700
Feb 28, 20242.28602.30002.27002.27002.270012,900
Feb 27, 20242.22202.29002.22202.29002.2900300
Feb 26, 20242.30002.30002.21002.21002.2100900
Feb 23, 20242.20002.29002.20002.29002.29001,100
Feb 22, 20242.29002.30002.29002.30002.30001,600
Feb 21, 20242.29502.29502.29502.29502.2950-
Feb 20, 20242.21002.30002.20002.29502.29503,200
Feb 16, 20242.25002.30002.20002.20002.20006,700
Feb 15, 20242.21002.30002.20002.20002.20001,300
Feb 14, 20242.22002.22002.22002.22002.2200-
Feb 13, 20242.20002.22002.20002.22002.2200700
Feb 12, 20242.25002.25002.25002.25002.25001,100
Feb 09, 20242.25002.25002.25002.25002.2500-
Feb 08, 20242.21002.30002.21002.25002.25005,000
Feb 07, 20242.28002.28002.28002.28002.2800400
Feb 06, 20242.28002.28002.28002.28002.2800300
Feb 05, 20242.44002.44002.28002.28002.28003,500
Feb 02, 20242.28002.28002.28002.28002.2800300
Feb 01, 20242.28002.28002.28002.28002.2800200
Jan 31, 20242.40002.59002.22502.28002.280010,400
Jan 30, 20242.38002.49002.26002.26002.2600700
Jan 29, 20242.38002.38002.38002.38002.3800300
Jan 26, 20242.26002.45002.26002.45002.45005,100
Jan 25, 20242.42002.42002.42002.42002.4200-
Jan 24, 20242.60002.70002.42002.42002.420013,800
Jan 23, 20242.55002.55002.40002.45002.45005,700
Jan 22, 20242.31002.34802.31002.34802.34802,000
Jan 19, 20242.50002.50002.30002.30002.30008,300
Jan 18, 20242.29002.29002.29002.29002.2900-
Jan 17, 20242.26002.30002.20002.29002.29008,200
Jan 16, 20242.20002.26002.20002.25502.25503,500
Jan 12, 20242.22002.26002.20002.26002.260010,900
Jan 11, 20242.20902.24002.20902.24002.240012,600
Jan 10, 20242.20002.23002.20002.20102.20101,000
Jan 09, 20242.23002.23002.20002.20002.20001,000
Jan 08, 20242.20002.23002.20002.23002.230011,300
Jan 05, 20242.20002.21002.20002.21002.21002,300
Jan 04, 20242.23002.23002.20002.20502.20509,300
Jan 03, 20242.20002.23002.20002.23002.23001,800
Jan 02, 20242.20002.22002.20002.21002.21006,100
Dec 29, 20232.22002.22002.21002.21002.210018,700
Dec 28, 20232.15002.22002.15002.20002.20001,400
Dec 27, 20232.21002.22002.20002.20002.20001,600
Dec 26, 20232.22002.22002.20002.20002.20002,700
Dec 22, 20232.15402.15402.15402.15402.1540500
Dec 21, 20232.19002.19002.11002.12002.12001,900
Dec 20, 20232.19002.22002.19002.20002.20004,700
Dec 19, 20232.08602.18002.08602.18002.18003,100
Dec 18, 20232.20002.20202.07002.20002.20003,600
Dec 15, 20232.02002.24802.02002.24802.24801,100
Dec 14, 20232.20002.40002.08002.13002.130014,700
Dec 13, 20232.14002.20002.14002.20002.20002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...