Skip to main content

GDEV Inc. - Ordinary Shares (NQ:GDEV)

15.08 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.98 16.98 15.00 15.08 10,429 -0.92(-5.75%)
Jun 27, 2025 16.62 16.62 16.00 16.00 5,693 -0.84(-4.99%)
Jun 26, 2025 16.65 17.25 16.00 16.84 6,102 +0.52(+3.19%)
Jun 25, 2025 16.58 16.61 16.01 16.32 17,793 +0.30(+1.87%)
Jun 24, 2025 15.79 16.44 15.79 16.02 3,736 -0.19(-1.17%)
Jun 23, 2025 16.89 17.75 16.05 16.21 26,337 -2.19(-11.90%)
Jun 20, 2025 17.60 18.50 15.25 18.40 29,552 +2.05(+12.54%)
Jun 18, 2025 18.50 18.50 16.35 16.35 22,116 -0.81(-4.72%)
Jun 17, 2025 17.70 17.70 17.16 17.16 11,735 -1.02(-5.61%)
Jun 16, 2025 20.50 21.35 17.63 18.18 22,056 -0.95(-4.97%)
Jun 13, 2025 20.40 20.40 17.41 19.13 14,391 -2.88(-13.08%)
Jun 12, 2025 21.10 23.80 21.10 22.01 12,242 +0.80(+3.77%)
Jun 11, 2025 21.32 21.98 19.17 21.21 18,288 +0.60(+2.90%)
Jun 10, 2025 21.25 21.86 18.54 20.61 20,010 -1.44(-6.54%)
Jun 09, 2025 21.99 22.50 21.00 22.05 31,594 +0.70(+3.25%)
Jun 06, 2025 18.66 21.99 18.33 21.36 42,942 +2.76(+14.84%)
Jun 05, 2025 16.39 19.86 16.39 18.60 34,000 +2.26(+13.80%)
Jun 04, 2025 16.09 16.50 15.40 16.34 23,932 +0.15(+0.96%)
Jun 03, 2025 15.41 16.71 14.52 16.19 19,966 +0.70(+4.52%)
Jun 02, 2025 15.40 15.49 15.21 15.49 24,628 +0.08(+0.52%)
May 30, 2025 15.08 15.60 15.08 15.41 13,783 -0.05(-0.32%)
May 29, 2025 15.27 15.46 14.91 15.46 22,197 +0.49(+3.27%)
May 28, 2025 15.44 15.65 14.93 14.97 21,319 -1.03(-6.44%)
May 27, 2025 14.86 16.00 14.59 16.00 24,145 +0.54(+3.49%)
May 23, 2025 15.22 15.51 15.22 15.46 6,767 -0.40(-2.52%)
May 22, 2025 15.39 16.36 15.39 15.86 15,515 -0.20(-1.25%)
May 21, 2025 16.50 16.60 15.44 16.06 17,444 +0.51(+3.28%)
May 20, 2025 16.09 16.09 15.50 15.55 14,602 -0.58(-3.60%)
May 19, 2025 15.94 16.55 15.50 16.13 14,955 +0.52(+3.33%)
May 16, 2025 15.26 15.94 15.06 15.61 15,931 +0.50(+3.31%)
May 15, 2025 15.25 15.25 15.10 15.11 9,270 +0.11(+0.73%)
May 14, 2025 14.97 15.38 14.97 15.00 7,794 +0.18(+1.21%)
May 13, 2025 15.88 15.88 14.52 14.82 10,013 -1.15(-7.21%)
May 12, 2025 16.48 16.48 15.49 15.97 10,578 +0.08(+0.51%)
May 09, 2025 15.90 15.96 15.70 15.89 3,223 +0.44(+2.85%)
May 08, 2025 16.21 16.21 15.00 15.45 26,897 -1.30(-7.76%)
May 07, 2025 18.00 18.00 16.20 16.75 50,065 +0.31(+1.89%)
May 06, 2025 14.97 18.33 14.97 16.44 52,445 -0.20(-1.20%)
May 05, 2025 12.55 17.52 12.55 16.64 115,321 +4.73(+39.71%)
May 02, 2025 10.96 12.26 10.55 11.91 89,534 +0.93(+8.47%)
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 Of Service.