GDEV Inc NASDAQ:GDEV Historical Prices

Below are the 365 trading days of historical prices for GDEV.

# Exchange Symbol Date Open High Low Close
365 NASDAQ GDEV Thu, Mar 7, 2024 2.29 2.30 2.25 2.25
364 NASDAQ GDEV Wed, Mar 6, 2024 2.28 2.28 2.20 2.28
363 NASDAQ GDEV Tue, Mar 5, 2024 2.21 2.30 2.21 2.28
362 NASDAQ GDEV Mon, Mar 4, 2024 2.28 2.30 2.28 2.28
361 NASDAQ GDEV Fri, Mar 1, 2024 2.21 2.25 2.21 2.25
360 NASDAQ GDEV Thu, Feb 29, 2024 2.20 2.30 2.20 2.20
359 NASDAQ GDEV Wed, Feb 28, 2024 2.29 2.30 2.27 2.27
358 NASDAQ GDEV Tue, Feb 27, 2024 2.22 2.29 2.22 2.29
357 NASDAQ GDEV Mon, Feb 26, 2024 2.30 2.30 2.21 2.21
356 NASDAQ GDEV Fri, Feb 23, 2024 2.20 2.29 2.20 2.29
355 NASDAQ GDEV Thu, Feb 22, 2024 2.29 2.30 2.29 2.30
354 NASDAQ GDEV Tue, Feb 20, 2024 2.21 2.30 2.20 2.30
353 NASDAQ GDEV Fri, Feb 16, 2024 2.25 2.30 2.20 2.20
352 NASDAQ GDEV Thu, Feb 15, 2024 2.21 2.30 2.20 2.20
351 NASDAQ GDEV Tue, Feb 13, 2024 2.20 2.22 2.20 2.22
350 NASDAQ GDEV Mon, Feb 12, 2024 2.25 2.25 2.25 2.25
349 NASDAQ GDEV Thu, Feb 8, 2024 2.21 2.30 2.21 2.25
348 NASDAQ GDEV Wed, Feb 7, 2024 2.28 2.28 2.28 2.28
347 NASDAQ GDEV Tue, Feb 6, 2024 2.28 2.28 2.28 2.28
346 NASDAQ GDEV Mon, Feb 5, 2024 2.44 2.44 2.28 2.28
345 NASDAQ GDEV Fri, Feb 2, 2024 2.28 2.28 2.28 2.28
344 NASDAQ GDEV Thu, Feb 1, 2024 2.28 2.28 2.28 2.28
343 NASDAQ GDEV Wed, Jan 31, 2024 2.40 2.59 2.23 2.28
342 NASDAQ GDEV Tue, Jan 30, 2024 2.38 2.49 2.26 2.26
341 NASDAQ GDEV Mon, Jan 29, 2024 2.38 2.38 2.38 2.38
340 NASDAQ GDEV Fri, Jan 26, 2024 2.26 2.45 2.26 2.45
339 NASDAQ GDEV Wed, Jan 24, 2024 2.60 2.70 2.42 2.42
338 NASDAQ GDEV Tue, Jan 23, 2024 2.55 2.55 2.40 2.45
337 NASDAQ GDEV Mon, Jan 22, 2024 2.31 2.35 2.31 2.35
336 NASDAQ GDEV Fri, Jan 19, 2024 2.50 2.50 2.30 2.30
335 NASDAQ GDEV Wed, Jan 17, 2024 2.26 2.30 2.20 2.29
334 NASDAQ GDEV Tue, Jan 16, 2024 2.20 2.26 2.20 2.26
333 NASDAQ GDEV Fri, Jan 12, 2024 2.22 2.26 2.20 2.26
332 NASDAQ GDEV Thu, Jan 11, 2024 2.21 2.24 2.21 2.24
331 NASDAQ GDEV Wed, Jan 10, 2024 2.20 2.23 2.20 2.20
330 NASDAQ GDEV Tue, Jan 9, 2024 2.23 2.23 2.20 2.20
329 NASDAQ GDEV Mon, Jan 8, 2024 2.20 2.23 2.20 2.23
328 NASDAQ GDEV Fri, Jan 5, 2024 2.20 2.21 2.20 2.21
327 NASDAQ GDEV Thu, Jan 4, 2024 2.23 2.23 2.20 2.21
326 NASDAQ GDEV Wed, Jan 3, 2024 2.20 2.23 2.20 2.23
325 NASDAQ GDEV Tue, Jan 2, 2024 2.20 2.22 2.20 2.21
324 NASDAQ GDEV Fri, Dec 29, 2023 2.22 2.22 2.21 2.21
323 NASDAQ GDEV Thu, Dec 28, 2023 2.15 2.22 2.15 2.20
322 NASDAQ GDEV Wed, Dec 27, 2023 2.21 2.22 2.20 2.20
321 NASDAQ GDEV Tue, Dec 26, 2023 2.22 2.22 2.20 2.20
320 NASDAQ GDEV Fri, Dec 22, 2023 2.15 2.15 2.15 2.15
319 NASDAQ GDEV Thu, Dec 21, 2023 2.19 2.19 2.11 2.12
318 NASDAQ GDEV Wed, Dec 20, 2023 2.19 2.22 2.19 2.20
317 NASDAQ GDEV Tue, Dec 19, 2023 2.09 2.18 2.09 2.18
316 NASDAQ GDEV Mon, Dec 18, 2023 2.20 2.20 2.07 2.20
315 NASDAQ GDEV Fri, Dec 15, 2023 2.02 2.25 2.02 2.25
314 NASDAQ GDEV Thu, Dec 14, 2023 2.20 2.40 2.08 2.13
313 NASDAQ GDEV Wed, Dec 13, 2023 2.14 2.20 2.14 2.20
312 NASDAQ GDEV Tue, Dec 12, 2023 2.03 2.15 2.03 2.10
311 NASDAQ GDEV Mon, Dec 11, 2023 2.05 2.20 2.02 2.19
310 NASDAQ GDEV Fri, Dec 8, 2023 2.10 2.12 2.10 2.10
309 NASDAQ GDEV Thu, Dec 7, 2023 2.10 2.25 2.09 2.11
308 NASDAQ GDEV Wed, Dec 6, 2023 2.16 2.41 2.15 2.15
307 NASDAQ GDEV Tue, Dec 5, 2023 2.20 2.44 1.90 2.44
306 NASDAQ GDEV Mon, Dec 4, 2023 2.15 2.23 2.15 2.19
305 NASDAQ GDEV Fri, Dec 1, 2023 2.26 2.40 2.08 2.14
304 NASDAQ GDEV Thu, Nov 30, 2023 2.36 2.36 2.26 2.26
303 NASDAQ GDEV Wed, Nov 29, 2023 2.42 2.56 2.38 2.43
302 NASDAQ GDEV Tue, Nov 28, 2023 2.53 2.76 2.34 2.43
301 NASDAQ GDEV Mon, Nov 27, 2023 2.47 2.70 2.30 2.32
300 NASDAQ GDEV Fri, Nov 24, 2023 2.76 2.82 2.34 2.58
299 NASDAQ GDEV Wed, Nov 22, 2023 2.79 2.90 2.78 2.90
298 NASDAQ GDEV Tue, Nov 21, 2023 2.85 2.85 2.80 2.80
297 NASDAQ GDEV Mon, Nov 20, 2023 2.88 2.90 2.80 2.90
296 NASDAQ GDEV Fri, Nov 17, 2023 2.65 3.25 2.65 2.90
295 NASDAQ GDEV Thu, Nov 16, 2023 2.74 2.74 2.65 2.65
294 NASDAQ GDEV Wed, Nov 15, 2023 3.11 3.11 2.52 2.94
293 NASDAQ GDEV Tue, Nov 14, 2023 2.81 2.81 2.81 2.81
292 NASDAQ GDEV Mon, Nov 13, 2023 2.90 2.90 2.90 2.90
291 NASDAQ GDEV Fri, Nov 10, 2023 3.00 3.00 2.91 2.91
290 NASDAQ GDEV Thu, Nov 9, 2023 3.10 3.10 3.00 3.00
289 NASDAQ GDEV Wed, Nov 8, 2023 3.11 3.11 2.76 2.89
288 NASDAQ GDEV Tue, Nov 7, 2023 3.00 3.38 2.91 2.95
287 NASDAQ GDEV Mon, Nov 6, 2023 2.55 2.80 2.55 2.70
286 NASDAQ GDEV Fri, Nov 3, 2023 2.31 2.43 2.30 2.32
285 NASDAQ GDEV Thu, Nov 2, 2023 2.41 2.44 2.30 2.39
284 NASDAQ GDEV Wed, Nov 1, 2023 2.64 2.64 2.30 2.40
283 NASDAQ GDEV Tue, Oct 31, 2023 2.15 2.22 2.00 2.22
282 NASDAQ GDEV Mon, Oct 30, 2023 2.20 2.28 2.20 2.28
281 NASDAQ GDEV Fri, Oct 27, 2023 2.32 2.32 2.29 2.29
280 NASDAQ GDEV Thu, Oct 26, 2023 2.47 2.47 2.35 2.40
279 NASDAQ GDEV Wed, Oct 25, 2023 2.19 2.80 2.19 2.80
278 NASDAQ GDEV Tue, Oct 24, 2023 2.26 2.39 2.24 2.39
277 NASDAQ GDEV Fri, Oct 20, 2023 2.46 2.46 2.35 2.40
276 NASDAQ GDEV Thu, Oct 19, 2023 2.72 2.76 2.51 2.51
275 NASDAQ GDEV Wed, Oct 18, 2023 2.75 2.80 2.71 2.80
274 NASDAQ GDEV Tue, Oct 17, 2023 2.89 2.90 2.77 2.85
273 NASDAQ GDEV Mon, Oct 16, 2023 2.80 2.89 2.71 2.88
272 NASDAQ GDEV Fri, Oct 13, 2023 3.00 3.00 2.80 2.95
271 NASDAQ GDEV Thu, Oct 12, 2023 2.75 3.00 2.75 3.00
270 NASDAQ GDEV Wed, Oct 11, 2023 2.86 2.86 2.60 2.60
269 NASDAQ GDEV Tue, Oct 10, 2023 2.87 2.95 2.81 2.95
268 NASDAQ GDEV Mon, Oct 9, 2023 2.81 2.94 2.79 2.94
267 NASDAQ GDEV Fri, Oct 6, 2023 2.80 2.80 2.80 2.80
266 NASDAQ GDEV Thu, Oct 5, 2023 2.76 2.99 2.70 2.93
265 NASDAQ GDEV Wed, Oct 4, 2023 2.72 3.32 2.70 2.85
264 NASDAQ GDEV Tue, Oct 3, 2023 2.70 3.18 2.70 2.71
263 NASDAQ GDEV Mon, Oct 2, 2023 2.92 2.98 2.71 2.80
262 NASDAQ GDEV Fri, Sep 29, 2023 2.75 2.85 2.75 2.82
261 NASDAQ GDEV Thu, Sep 28, 2023 2.73 3.03 2.72 2.74
260 NASDAQ GDEV Wed, Sep 27, 2023 2.61 3.42 2.61 2.69
259 NASDAQ GDEV Tue, Sep 26, 2023 2.59 2.78 2.25 2.61
258 NASDAQ GDEV Mon, Sep 25, 2023 2.55 2.65 2.43 2.59
257 NASDAQ GDEV Fri, Sep 22, 2023 2.30 2.47 2.15 2.47
256 NASDAQ GDEV Thu, Sep 21, 2023 2.50 2.50 2.23 2.27
255 NASDAQ GDEV Wed, Sep 20, 2023 2.60 2.65 2.49 2.50
254 NASDAQ GDEV Tue, Sep 19, 2023 2.95 2.95 2.50 2.50
253 NASDAQ GDEV Mon, Sep 18, 2023 3.15 3.15 2.80 2.81
252 NASDAQ GDEV Fri, Sep 15, 2023 3.64 3.67 3.09 3.29
251 NASDAQ GDEV Thu, Sep 14, 2023 4.08 4.08 3.66 3.75
250 NASDAQ GDEV Wed, Sep 13, 2023 3.85 3.94 3.85 3.94
249 NASDAQ GDEV Tue, Sep 12, 2023 3.80 3.80 3.80 3.80
248 NASDAQ GDEV Mon, Sep 11, 2023 4.25 4.25 4.25 4.25
247 NASDAQ GDEV Fri, Sep 8, 2023 4.11 4.47 4.05 4.47
246 NASDAQ GDEV Thu, Sep 7, 2023 4.00 4.49 3.96 4.49
245 NASDAQ GDEV Wed, Sep 6, 2023 4.00 4.00 4.00 4.00
244 NASDAQ GDEV Tue, Sep 5, 2023 4.24 4.25 3.72 3.72
243 NASDAQ GDEV Fri, Sep 1, 2023 3.88 4.30 3.86 4.30
242 NASDAQ GDEV Thu, Aug 31, 2023 4.40 4.40 3.98 4.00
241 NASDAQ GDEV Wed, Aug 30, 2023 5.03 5.03 4.32 4.76
240 NASDAQ GDEV Tue, Aug 29, 2023 4.90 5.25 4.57 4.99
239 NASDAQ GDEV Mon, Aug 28, 2023 5.68 5.68 5.12 5.14
238 NASDAQ GDEV Fri, Aug 25, 2023 5.94 5.94 5.67 5.84
237 NASDAQ GDEV Thu, Aug 24, 2023 5.61 5.61 5.61 5.61
236 NASDAQ GDEV Wed, Aug 23, 2023 6.26 6.26 5.53 5.53
235 NASDAQ GDEV Tue, Aug 22, 2023 5.75 5.92 5.75 5.75
234 NASDAQ GDEV Mon, Aug 21, 2023 5.51 5.51 5.51 5.51
233 NASDAQ GDEV Fri, Aug 18, 2023 6.19 6.19 5.81 6.13
232 NASDAQ GDEV Thu, Aug 17, 2023 5.90 6.29 5.88 6.29
231 NASDAQ GDEV Wed, Aug 16, 2023 6.25 6.40 6.25 6.30
230 NASDAQ GDEV Tue, Aug 15, 2023 6.12 6.57 5.51 6.57
229 NASDAQ GDEV Mon, Aug 14, 2023 6.21 7.39 6.20 6.69
228 NASDAQ GDEV Fri, Aug 11, 2023 6.52 6.87 5.95 6.72
227 NASDAQ GDEV Thu, Aug 10, 2023 6.11 7.33 6.11 6.75
226 NASDAQ GDEV Wed, Aug 9, 2023 6.90 7.05 6.41 6.47
225 NASDAQ GDEV Tue, Aug 8, 2023 6.23 7.27 6.23 7.20
224 NASDAQ GDEV Mon, Aug 7, 2023 6.18 7.40 6.18 7.40
223 NASDAQ GDEV Fri, Aug 4, 2023 6.45 6.60 6.10 6.16
222 NASDAQ GDEV Thu, Aug 3, 2023 6.49 6.49 6.49 6.49
221 NASDAQ GDEV Tue, Aug 1, 2023 7.00 7.39 6.34 6.34
220 NASDAQ GDEV Mon, Jul 31, 2023 6.50 7.35 6.50 7.07
219 NASDAQ GDEV Fri, Jul 28, 2023 6.20 6.50 6.20 6.50
218 NASDAQ GDEV Thu, Jul 27, 2023 5.99 6.14 5.99 6.14
217 NASDAQ GDEV Wed, Jul 26, 2023 5.80 6.02 5.80 5.88
216 NASDAQ GDEV Tue, Jul 25, 2023 5.56 5.90 5.50 5.78
215 NASDAQ GDEV Mon, Jul 24, 2023 5.80 6.35 5.75 5.75
214 NASDAQ GDEV Fri, Jul 21, 2023 5.81 6.00 5.68 5.92
213 NASDAQ GDEV Thu, Jul 20, 2023 5.70 5.94 5.18 5.70
212 NASDAQ GDEV Wed, Jul 19, 2023 5.76 5.98 5.64 5.96
211 NASDAQ GDEV Tue, Jul 18, 2023 5.50 5.98 5.50 5.92
210 NASDAQ GDEV Mon, Jul 17, 2023 5.53 6.07 5.49 5.77
209 NASDAQ GDEV Fri, Jul 14, 2023 5.84 6.36 5.82 5.82
208 NASDAQ GDEV Thu, Jul 13, 2023 6.07 6.18 5.70 6.14
207 NASDAQ GDEV Wed, Jul 12, 2023 5.73 6.35 5.60 6.02
206 NASDAQ GDEV Tue, Jul 11, 2023 5.74 5.98 5.42 5.94
205 NASDAQ GDEV Mon, Jul 10, 2023 5.71 5.89 5.54 5.75
204 NASDAQ GDEV Fri, Jul 7, 2023 5.80 6.42 5.43 5.88
203 NASDAQ GDEV Thu, Jul 6, 2023 5.72 6.03 5.22 5.81
202 NASDAQ GDEV Wed, Jul 5, 2023 6.37 6.37 5.78 5.93
201 NASDAQ GDEV Mon, Jul 3, 2023 5.87 6.65 5.81 6.37
200 NASDAQ GDEV Fri, Jun 30, 2023 6.33 6.39 6.31 6.33
199 NASDAQ GDEV Thu, Jun 29, 2023 6.33 6.72 6.31 6.31
198 NASDAQ GDEV Wed, Jun 28, 2023 6.31 6.63 6.23 6.58
197 NASDAQ GDEV Tue, Jun 27, 2023 6.30 6.54 6.03 6.46
196 NASDAQ GDEV Mon, Jun 26, 2023 6.51 6.65 6.00 6.57
195 NASDAQ GDEV Fri, Jun 23, 2023 6.55 6.55 6.55 6.55
194 NASDAQ GDEV Thu, Jun 22, 2023 6.86 6.98 6.50 6.93
193 NASDAQ GDEV Wed, Jun 21, 2023 7.01 7.30 6.84 6.98
192 NASDAQ GDEV Tue, Jun 20, 2023 6.66 7.35 6.65 7.35
191 NASDAQ GDEV Fri, Jun 16, 2023 7.20 7.20 6.88 6.92
190 NASDAQ GDEV Thu, Jun 15, 2023 7.06 7.30 6.67 7.27
189 NASDAQ GDEV Wed, Jun 14, 2023 7.06 7.34 6.95 7.25
188 NASDAQ GDEV Tue, Jun 13, 2023 7.23 7.25 7.10 7.25
187 NASDAQ GDEV Mon, Jun 12, 2023 7.18 7.35 7.01 7.25
186 NASDAQ GDEV Fri, Jun 9, 2023 7.20 7.20 6.92 7.19
185 NASDAQ GDEV Thu, Jun 8, 2023 7.11 7.25 7.00 7.24
184 NASDAQ GDEV Wed, Jun 7, 2023 7.10 7.40 7.10 7.25
183 NASDAQ GDEV Tue, Jun 6, 2023 7.10 7.35 6.95 7.25
182 NASDAQ GDEV Mon, Jun 5, 2023 7.15 7.36 6.95 7.10
181 NASDAQ GDEV Fri, Jun 2, 2023 7.00 7.34 6.80 7.29
180 NASDAQ GDEV Thu, Jun 1, 2023 7.00 7.38 6.60 6.93
179 NASDAQ GDEV Wed, May 31, 2023 6.90 7.29 6.29 6.96
178 NASDAQ GDEV Tue, May 30, 2023 7.50 7.50 6.67 6.67
177 NASDAQ GDEV Fri, May 26, 2023 6.72 7.37 6.13 6.82
176 NASDAQ GDEV Thu, May 25, 2023 6.32 7.45 6.32 6.91
175 NASDAQ GDEV Wed, May 24, 2023 6.91 7.43 6.20 6.20
174 NASDAQ GDEV Tue, May 23, 2023 7.50 7.78 7.26 7.31
173 NASDAQ GDEV Mon, May 22, 2023 7.18 7.74 7.18 7.31
172 NASDAQ GDEV Fri, May 19, 2023 7.50 7.78 7.40 7.40
171 NASDAQ GDEV Thu, May 18, 2023 7.80 8.00 7.62 7.70
170 NASDAQ GDEV Wed, May 17, 2023 7.98 8.23 7.81 7.93
169 NASDAQ GDEV Tue, May 16, 2023 7.60 8.50 7.60 8.11
168 NASDAQ GDEV Mon, May 15, 2023 8.00 8.32 7.25 7.65
167 NASDAQ GDEV Fri, May 12, 2023 7.65 8.00 7.61 8.00
166 NASDAQ GDEV Thu, May 11, 2023 8.17 8.50 7.90 8.50
165 NASDAQ GDEV Wed, May 10, 2023 7.99 8.50 7.80 8.21
164 NASDAQ GDEV Tue, May 9, 2023 7.72 7.99 7.62 7.95
163 NASDAQ GDEV Mon, May 8, 2023 7.27 8.00 7.27 7.61
162 NASDAQ GDEV Fri, May 5, 2023 7.84 8.24 7.41 7.41
161 NASDAQ GDEV Thu, May 4, 2023 7.90 8.50 7.61 8.00
160 NASDAQ GDEV Wed, May 3, 2023 7.25 8.00 7.25 8.00
159 NASDAQ GDEV Tue, May 2, 2023 7.22 7.96 7.02 7.40
158 NASDAQ GDEV Mon, May 1, 2023 8.10 8.10 6.84 7.61
157 NASDAQ GDEV Fri, Apr 28, 2023 8.00 8.00 7.21 7.60
156 NASDAQ GDEV Thu, Apr 27, 2023 7.10 7.90 6.41 7.54
155 NASDAQ GDEV Wed, Apr 26, 2023 6.76 7.20 6.40 7.00
154 NASDAQ GDEV Tue, Apr 25, 2023 5.98 6.96 5.37 6.68
153 NASDAQ GDEV Mon, Apr 24, 2023 5.30 6.00 5.29 6.00
152 NASDAQ GDEV Fri, Apr 21, 2023 4.76 5.90 4.71 5.70
151 NASDAQ GDEV Thu, Apr 20, 2023 5.08 5.50 4.50 5.02
150 NASDAQ GDEV Wed, Apr 19, 2023 4.11 5.49 4.08 5.00
149 NASDAQ GDEV Tue, Apr 18, 2023 4.05 4.39 4.05 4.10
148 NASDAQ GDEV Mon, Apr 17, 2023 4.50 4.60 4.21 4.44
147 NASDAQ GDEV Fri, Apr 14, 2023 4.73 4.73 4.06 4.50
146 NASDAQ GDEV Thu, Apr 13, 2023 4.83 4.83 4.32 4.55
145 NASDAQ GDEV Wed, Apr 12, 2023 4.22 4.38 4.00 4.25
144 NASDAQ GDEV Tue, Apr 11, 2023 4.49 4.49 3.90 4.02
143 NASDAQ GDEV Mon, Apr 10, 2023 4.59 4.59 3.51 3.89
142 NASDAQ GDEV Thu, Apr 6, 2023 4.18 5.08 3.89 4.13
141 NASDAQ GDEV Wed, Apr 5, 2023 4.53 4.98 4.08 4.18
140 NASDAQ GDEV Tue, Apr 4, 2023 5.16 5.41 4.80 4.80
139 NASDAQ GDEV Mon, Apr 3, 2023 6.81 6.81 4.59 5.32
138 NASDAQ GDEV Fri, Mar 31, 2023 8.10 8.10 5.90 6.79
137 NASDAQ GDEV Thu, Mar 30, 2023 4.63 5.86 4.43 5.70
136 NASDAQ GDEV Wed, Mar 29, 2023 3.49 4.86 3.22 4.60
135 NASDAQ GDEV Tue, Mar 28, 2023 3.27 3.79 3.10 3.33
134 NASDAQ GDEV Mon, Mar 27, 2023 3.96 3.96 3.26 3.33
133 NASDAQ GDEV Fri, Mar 24, 2023 3.69 3.88 3.50 3.88
132 NASDAQ GDEV Thu, Mar 23, 2023 3.80 3.85 3.31 3.45
131 NASDAQ GDEV Wed, Mar 22, 2023 3.59 3.76 3.25 3.76
130 NASDAQ GDEV Tue, Mar 21, 2023 3.51 3.65 3.29 3.51
129 NASDAQ GDEV Mon, Mar 20, 2023 3.85 3.97 3.29 3.78
128 NASDAQ GDEV Fri, Mar 17, 2023 5.14 5.14 3.11 3.68
127 NASDAQ GDEV Thu, Mar 16, 2023 5.91 6.20 5.50 5.74
126 NASDAQ GDEV Fri, Feb 25, 2022 6.69 6.85 6.38 6.38
125 NASDAQ GDEV Thu, Feb 24, 2022 6.80 6.90 6.40 6.50
124 NASDAQ GDEV Wed, Feb 23, 2022 7.18 7.30 7.08 7.08
123 NASDAQ GDEV Tue, Feb 22, 2022 7.50 7.50 7.19 7.19
122 NASDAQ GDEV Fri, Feb 18, 2022 7.99 7.99 7.51 7.88
121 NASDAQ GDEV Thu, Feb 17, 2022 7.99 8.00 7.66 7.99
120 NASDAQ GDEV Wed, Feb 16, 2022 8.00 8.00 7.77 8.00
119 NASDAQ GDEV Tue, Feb 15, 2022 7.79 8.00 7.79 7.81
118 NASDAQ GDEV Mon, Feb 14, 2022 7.72 8.00 7.67 7.76
117 NASDAQ GDEV Fri, Feb 11, 2022 7.87 7.95 7.61 7.95
116 NASDAQ GDEV Thu, Feb 10, 2022 7.69 7.94 7.69 7.92
115 NASDAQ GDEV Wed, Feb 9, 2022 7.70 8.20 7.65 7.79
114 NASDAQ GDEV Tue, Feb 8, 2022 7.71 7.82 7.54 7.60
113 NASDAQ GDEV Mon, Feb 7, 2022 7.70 8.00 7.70 7.83
112 NASDAQ GDEV Fri, Feb 4, 2022 7.69 7.91 7.69 7.80
111 NASDAQ GDEV Thu, Feb 3, 2022 7.96 7.96 7.52 7.69
110 NASDAQ GDEV Wed, Feb 2, 2022 8.00 8.14 7.97 8.14
109 NASDAQ GDEV Tue, Feb 1, 2022 8.00 8.09 7.97 7.97
108 NASDAQ GDEV Mon, Jan 31, 2022 7.99 8.00 7.49 7.97
107 NASDAQ GDEV Fri, Jan 28, 2022 7.68 7.79 7.23 7.23
106 NASDAQ GDEV Thu, Jan 27, 2022 7.71 7.71 7.06 7.50
105 NASDAQ GDEV Wed, Jan 26, 2022 7.01 7.40 6.72 7.40
104 NASDAQ GDEV Tue, Jan 25, 2022 6.94 7.21 6.57 6.74
103 NASDAQ GDEV Mon, Jan 24, 2022 6.50 7.05 6.20 6.79
102 NASDAQ GDEV Fri, Jan 21, 2022 7.21 7.49 6.50 6.60
101 NASDAQ GDEV Thu, Jan 20, 2022 7.50 7.90 7.08 7.13
100 NASDAQ GDEV Wed, Jan 19, 2022 8.00 8.05 7.60 7.60
99 NASDAQ GDEV Tue, Jan 18, 2022 8.20 8.25 7.90 7.90
98 NASDAQ GDEV Fri, Jan 14, 2022 8.25 8.25 8.07 8.15
97 NASDAQ GDEV Thu, Jan 13, 2022 8.16 8.61 8.05 8.27
96 NASDAQ GDEV Wed, Jan 12, 2022 8.05 8.48 8.05 8.16
95 NASDAQ GDEV Tue, Jan 11, 2022 8.73 8.81 8.33 8.40
94 NASDAQ GDEV Mon, Jan 10, 2022 8.40 8.60 8.01 8.60
93 NASDAQ GDEV Fri, Jan 7, 2022 8.74 9.00 8.20 8.40
92 NASDAQ GDEV Thu, Jan 6, 2022 8.20 8.70 8.15 8.24
91 NASDAQ GDEV Wed, Jan 5, 2022 8.20 8.44 7.84 8.00
90 NASDAQ GDEV Tue, Jan 4, 2022 8.27 8.80 8.20 8.20
89 NASDAQ GDEV Mon, Jan 3, 2022 7.85 8.89 7.82 8.89
88 NASDAQ GDEV Fri, Dec 31, 2021 8.07 8.07 7.25 8.06
87 NASDAQ GDEV Thu, Dec 30, 2021 7.96 8.25 7.78 8.16
86 NASDAQ GDEV Wed, Dec 29, 2021 7.86 8.35 7.84 8.35
85 NASDAQ GDEV Tue, Dec 28, 2021 8.16 8.62 7.91 7.92
84 NASDAQ GDEV Mon, Dec 27, 2021 8.13 8.30 8.01 8.30
83 NASDAQ GDEV Thu, Dec 23, 2021 8.48 8.48 8.00 8.01
82 NASDAQ GDEV Wed, Dec 22, 2021 8.00 8.54 7.50 8.39
81 NASDAQ GDEV Tue, Dec 21, 2021 7.77 8.00 7.75 7.80
80 NASDAQ GDEV Mon, Dec 20, 2021 8.00 8.00 7.87 7.94
79 NASDAQ GDEV Fri, Dec 17, 2021 8.40 8.45 7.93 7.99
78 NASDAQ GDEV Thu, Dec 16, 2021 7.18 8.85 7.18 8.75
77 NASDAQ GDEV Wed, Dec 15, 2021 7.62 7.84 7.50 7.50
76 NASDAQ GDEV Tue, Dec 14, 2021 7.14 8.10 7.14 7.61
75 NASDAQ GDEV Mon, Dec 13, 2021 7.30 7.90 7.20 7.63
74 NASDAQ GDEV Fri, Dec 10, 2021 7.98 7.98 7.30 7.58
73 NASDAQ GDEV Thu, Dec 9, 2021 7.57 7.91 7.36 7.69
72 NASDAQ GDEV Wed, Dec 8, 2021 7.48 7.60 7.46 7.60
71 NASDAQ GDEV Tue, Dec 7, 2021 7.85 7.85 7.26 7.38
70 NASDAQ GDEV Mon, Dec 6, 2021 7.64 7.91 7.11 7.14
69 NASDAQ GDEV Fri, Dec 3, 2021 7.50 7.64 7.47 7.50
68 NASDAQ GDEV Thu, Dec 2, 2021 7.70 7.70 6.85 7.65
67 NASDAQ GDEV Wed, Dec 1, 2021 7.14 7.41 6.83 6.98
66 NASDAQ GDEV Tue, Nov 30, 2021 7.59 7.79 7.05 7.20
65 NASDAQ GDEV Mon, Nov 29, 2021 7.50 7.98 7.50 7.86
64 NASDAQ GDEV Fri, Nov 26, 2021 8.36 8.36 7.30 7.50
63 NASDAQ GDEV Wed, Nov 24, 2021 7.91 8.38 7.76 8.13
62 NASDAQ GDEV Tue, Nov 23, 2021 7.90 8.00 7.90 7.97
61 NASDAQ GDEV Mon, Nov 22, 2021 8.12 8.12 7.75 7.81
60 NASDAQ GDEV Fri, Nov 19, 2021 8.30 8.30 8.01 8.20
59 NASDAQ GDEV Thu, Nov 18, 2021 8.22 8.75 8.10 8.50
58 NASDAQ GDEV Wed, Nov 17, 2021 8.79 8.96 8.56 8.87
57 NASDAQ GDEV Tue, Nov 16, 2021 8.84 8.84 8.54 8.71
56 NASDAQ GDEV Mon, Nov 15, 2021 8.40 8.84 8.26 8.84
55 NASDAQ GDEV Fri, Nov 12, 2021 8.26 9.09 8.01 8.71
54 NASDAQ GDEV Thu, Nov 11, 2021 8.47 8.92 8.15 8.45
53 NASDAQ GDEV Wed, Nov 10, 2021 8.39 8.40 8.15 8.15
52 NASDAQ GDEV Tue, Nov 9, 2021 8.46 8.77 8.44 8.58
51 NASDAQ GDEV Mon, Nov 8, 2021 8.20 8.83 8.12 8.19
50 NASDAQ GDEV Fri, Nov 5, 2021 8.51 9.43 7.84 8.45
49 NASDAQ GDEV Thu, Nov 4, 2021 8.26 8.26 7.80 8.06
48 NASDAQ GDEV Wed, Nov 3, 2021 7.97 8.50 7.78 8.13
47 NASDAQ GDEV Tue, Nov 2, 2021 8.75 8.80 7.75 8.03
46 NASDAQ GDEV Mon, Nov 1, 2021 8.53 8.94 8.30 8.94
45 NASDAQ GDEV Fri, Oct 29, 2021 8.96 8.97 8.50 8.52
44 NASDAQ GDEV Thu, Oct 28, 2021 8.92 8.94 8.61 8.81
43 NASDAQ GDEV Wed, Oct 27, 2021 8.81 9.06 8.79 9.06
42 NASDAQ GDEV Tue, Oct 26, 2021 8.71 9.02 8.71 8.99
41 NASDAQ GDEV Mon, Oct 25, 2021 9.47 9.47 8.62 8.89
40 NASDAQ GDEV Fri, Oct 22, 2021 8.78 9.00 8.75 8.80
39 NASDAQ GDEV Thu, Oct 21, 2021 8.88 9.64 8.64 8.85
38 NASDAQ GDEV Wed, Oct 20, 2021 9.39 9.39 8.78 9.00
37 NASDAQ GDEV Tue, Oct 19, 2021 9.00 9.17 8.72 9.00
36 NASDAQ GDEV Mon, Oct 18, 2021 9.75 9.88 8.88 9.17
35 NASDAQ GDEV Fri, Oct 15, 2021 8.96 9.58 8.61 9.42
34 NASDAQ GDEV Thu, Oct 14, 2021 8.94 9.24 8.73 9.03
33 NASDAQ GDEV Wed, Oct 13, 2021 8.97 8.97 8.42 8.85
32 NASDAQ GDEV Tue, Oct 12, 2021 9.37 9.37 8.70 8.83
31 NASDAQ GDEV Mon, Oct 11, 2021 9.15 9.49 8.72 9.12
30 NASDAQ GDEV Fri, Oct 8, 2021 8.85 9.19 8.69 9.02
29 NASDAQ GDEV Thu, Oct 7, 2021 8.13 8.64 8.02 8.56
28 NASDAQ GDEV Wed, Oct 6, 2021 8.08 8.29 7.81 8.19
27 NASDAQ GDEV Tue, Oct 5, 2021 7.45 8.25 7.45 8.06
26 NASDAQ GDEV Mon, Oct 4, 2021 6.80 7.44 6.80 7.37
25 NASDAQ GDEV Fri, Oct 1, 2021 6.71 6.99 6.53 6.75
24 NASDAQ GDEV Thu, Sep 30, 2021 6.60 7.20 6.58 6.64
23 NASDAQ GDEV Wed, Sep 29, 2021 6.67 6.92 6.54 6.61
22 NASDAQ GDEV Tue, Sep 28, 2021 7.01 7.22 6.61 6.67
21 NASDAQ GDEV Mon, Sep 27, 2021 6.91 7.35 6.87 7.17
20 NASDAQ GDEV Fri, Sep 24, 2021 6.81 7.16 6.67 6.73
19 NASDAQ GDEV Thu, Sep 23, 2021 7.70 8.00 6.40 6.60
18 NASDAQ GDEV Wed, Sep 22, 2021 9.00 9.00 7.55 7.60
17 NASDAQ GDEV Tue, Sep 21, 2021 8.95 9.10 8.58 8.85
16 NASDAQ GDEV Mon, Sep 20, 2021 8.44 9.14 8.03 8.63
15 NASDAQ GDEV Fri, Sep 17, 2021 11.49 13.25 9.30 9.36
14 NASDAQ GDEV Thu, Sep 16, 2021 9.31 9.59 9.20 9.48
13 NASDAQ GDEV Wed, Sep 15, 2021 9.60 9.73 9.12 9.15
12 NASDAQ GDEV Tue, Sep 14, 2021 9.13 9.39 9.05 9.23
11 NASDAQ GDEV Mon, Sep 13, 2021 9.02 9.98 8.50 8.90
10 NASDAQ GDEV Fri, Sep 10, 2021 9.50 9.75 9.33 9.33
9 NASDAQ GDEV Thu, Sep 9, 2021 8.85 9.50 8.85 9.28
8 NASDAQ GDEV Wed, Sep 8, 2021 8.97 9.02 8.66 8.85
7 NASDAQ GDEV Tue, Sep 7, 2021 8.85 9.37 8.76 9.20
6 NASDAQ GDEV Fri, Sep 3, 2021 8.35 8.72 8.01 8.63
5 NASDAQ GDEV Thu, Sep 2, 2021 8.50 8.55 8.02 8.27
4 NASDAQ GDEV Wed, Sep 1, 2021 8.39 8.53 8.29 8.45
3 NASDAQ GDEV Tue, Aug 31, 2021 9.25 9.25 8.01 8.55
2 NASDAQ GDEV Mon, Aug 30, 2021 10.14 10.21 8.61 8.66
1 NASDAQ GDEV Fri, Aug 27, 2021 10.50 11.05 9.95 10.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024