GDEV Inc (GDEVW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1731627300 | 0.03 | -0.009999 | -25.00 | 0.0318 | 0.0318 | 0.0278 | 186658 |
| 1731540900 | 0.039999 | 0 | 0.00 | 0.039999 | 0.039999 | 0.039999 | 0 |
| 1731454500 | 0.039999 | -1.0E-6 | -0.00 | 0.039999 | 0.039999 | 0.039999 | 200 |
| 1731368100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731108900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731022500 | 0.04 | 0.0026 | 6.95 | 0.04 | 0.04 | 0.04 | 1517 |
| 1730936100 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1730849700 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1730763300 | 0.0374 | -0.0051 | -12.00 | 0.0494 | 0.05 | 0.0373 | 168763 |
| 1730500500 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1730414100 | 0.0425 | -0.0075 | -15.00 | 0.0328 | 0.0425 | 0.0325 | 1100 |
| 1730327700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730241300 | 0.05 | 0.0189 | 60.77 | 0.0499 | 0.05 | 0.0499 | 2000 |
| 1730154900 | 0.0311 | -0.010682 | -25.57 | 0.0311 | 0.0311 | 0.0311 | 500 |
| 1729895700 | 0.041782 | -0.004228 | -9.19 | 0.038599 | 0.046 | 0.038599 | 1200 |
| 1729809300 | 0.04601 | 0.01135 | 32.75 | 0.0489 | 0.05 | 0.042499 | 72305 |
| 1729722900 | 0.03466 | 0.00356 | 11.45 | 0.0311 | 0.03466 | 0.0311 | 1720 |
| 1729636500 | 0.0311 | -0.0014 | -4.31 | 0.0311 | 0.0311 | 0.0311 | 500 |
| 1729550100 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1729290900 | 0.0325 | -0.0067 | -17.09 | 0.0425 | 0.0425 | 0.0325 | 11728 |
| 1729204500 | 0.0392 | 0.0022 | 5.95 | 0.0364 | 0.0392 | 0.035 | 10519 |
| 1729118100 | 0.037 | -0.013 | -26.00 | 0.0404 | 0.0404 | 0.037 | 2781 |
| 1729031700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728945300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728686100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728599700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728513300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728426900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728340500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728081300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727994900 | 0.05 | 0.01 | 25.00 | 0.0495 | 0.05 | 0.0495 | 2500 |
| 1727908500 | 0.04 | -0.01 | -20.00 | 0.0429 | 0.0429 | 0.04 | 5000 |
| 1727822100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 19900 |
| 1727735700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727476500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727390100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727303700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727217300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727130900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726871700 | 0.05 | 0 | 0.00 | 0.049899 | 0.05 | 0.0495 | 4500 |
| 1726785300 | 0.05 | 0.0002001 | 0.40 | 0.048 | 0.0509999 | 0.0476 | 2300 |
| 1726698900 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1726612500 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1726526100 | 0.0497999 | 0.0097999 | 24.50 | 0.0509999 | 0.0509999 | 0.0497999 | 2100 |
| 1726266900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726180500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726094100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726007700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725921300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725662100 | 0.04 | 0.0069 | 20.85 | 0.04 | 0.04 | 0.04 | 700 |
| 1725575700 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1725489300 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1725402900 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 17 |
| 1725057300 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1724970900 | 0.0331 | 0.003 | 9.97 | 0.0331 | 0.0331 | 0.0331 | 200 |
| 1724884500 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1724798100 | 0.0301 | -0.0199 | -39.80 | 0.0353 | 0.0354 | 0.0301 | 4702 |
| 1724711700 | 0.05 | 0 | 0.00 | 0.0594 | 0.0594 | 0.05 | 1 |
| 1724452500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 22 |
| 1724366100 | 0.05 | -0.01 | -16.67 | 0.0505 | 0.0505 | 0.05 | 381 |
| 1724279700 | 0.06 | -0.005751 | -8.75 | 0.06 | 0.0606 | 0.06 | 4031 |
| 1724193300 | 0.065751 | 0 | 0.00 | 0.065751 | 0.065751 | 0.065751 | 0 |
| 1724106900 | 0.065751 | 0 | 0.00 | 0.065751 | 0.065751 | 0.065751 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
