GDEV Inc (GDEV)
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 | -0.952 | -5.0078905839 | 19.01 | 19.5 | 17.47 | 6547 | 18.56763644 | CS |
| 4 | -2.932 | -13.9685564555 | 20.99 | 22 | 17.47 | 7366 | 19.49190884 | CS |
| 12 | -15.442 | -46.0955223881 | 33.5 | 42.7599 | 17.47 | 6610 | 25.62904141 | CS |
| 26 | -7.542 | -29.4609375 | 25.6 | 42.7599 | 17.47 | 5196 | 26.87597524 | CS |
| 52 | -4.542 | -20.0973451327 | 22.6 | 42.7599 | 17.47 | 4423 | 25.20162087 | CS |
| 156 | -63.542 | -77.8700980392 | 81.6 | 86.1 | 17.47 | 6765 | 47.14824353 | CS |
| 260 | -86.942 | -82.8019047619 | 105 | 132.5 | 17.47 | 19810 | 73.8503704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 18.058 | 0.59 | 3.37 | 17.5 | 18.16 | 17.5 | 3357 |
| 1736552100 | 17.47 | -0.78 | -4.27 | 18.31 | 18.31 | 17.47 | 4361 |
| 1736379300 | 18.25 | -0.16 | -0.89 | 20.16 | 20.16 | 18.25 | 4317 |
| 1736292900 | 18.4144 | -0.59 | -3.08 | 18.76 | 18.9054 | 18.25 | 2687 |
| 1736206500 | 19 | -0.5 | -2.56 | 19.01 | 19.5 | 19 | 15043 |
| 1735947300 | 19.5 | 0.2 | 1.04 | 19.24 | 19.8 | 19.24 | 6559 |
| 1735860900 | 19.3 | -0.04 | -0.21 | 19.88 | 19.9826 | 19.29 | 9572 |
| 1735688100 | 19.34 | 1.15 | 6.32 | 19.5 | 20.21 | 19.01 | 4581 |
| 1735601700 | 18.19 | -0.87 | -4.56 | 19.17 | 20.23 | 18.19 | 3896 |
| 1735342500 | 19.06 | -0.1 | -0.52 | 19.39 | 19.66 | 19.06 | 3867 |
| 1735256100 | 19.16 | -0.81 | -4.06 | 19.5 | 20.2 | 19.1001 | 7394 |
| 1735077840 | 19.97 | 0.22 | 1.11 | 20.14 | 20.14 | 19.75 | 1255 |
| 1734996900 | 19.75 | -1.88 | -8.69 | 20.98 | 20.98 | 18.9 | 5328 |
| 1734737700 | 21.63 | 1.14 | 5.56 | 20.29 | 22 | 19.8573 | 4749 |
| 1734651300 | 20.49 | 1.77 | 9.46 | 18.45 | 20.5 | 18.45 | 3735 |
| 1734564900 | 18.72 | -1.31 | -6.52 | 20.41 | 20.41 | 18.72 | 4119 |
| 1734478500 | 20.025 | 0 | 0.02 | 20 | 20.9577 | 19.9 | 6057 |
| 1734392100 | 20.02 | -0.98 | -4.67 | 20.92 | 21.06 | 20 | 38071 |
| 1734132900 | 21 | 0.01 | 0.05 | 21.38 | 21.62 | 21 | 1784 |
| 1734046500 | 20.99 | -1.33 | -5.96 | 22.4 | 22.4 | 20.99 | 357 |
| 1733960100 | 22.32 | 0.12 | 0.54 | 22.2 | 22.6 | 22 | 1949 |
| 1733873700 | 22.2 | -0.8 | -3.48 | 23 | 23.49 | 22.19 | 2419 |
| 1733787300 | 23 | 0.42 | 1.86 | 23.48 | 23.48 | 22.58 | 5514 |
| 1733528100 | 22.58 | 0.3 | 1.35 | 22.21 | 23 | 22.01 | 13374 |
| 1733441700 | 22.28 | -1.12 | -4.77 | 22.7 | 23.4 | 22.2781 | 4861 |
| 1733355300 | 23.395 | 0.4 | 1.72 | 23.47 | 24 | 22.5 | 4680 |
| 1733268900 | 23 | -0.5 | -2.13 | 23.48 | 23.5 | 22.6 | 6705 |
| 1733182500 | 23.5 | -0.56 | -2.33 | 22.93 | 24 | 22.93 | 2649 |
| 1732917840 | 24.06 | 0.45 | 1.91 | 24.23 | 26.65 | 23.14 | 1267 |
| 1732750500 | 23.61 | 0.12 | 0.51 | 23.69 | 23.69 | 23.61 | 984 |
| 1732664100 | 23.49 | -0.58 | -2.41 | 23.69 | 24.07 | 23.49 | 1944 |
| 1732577700 | 24.07 | 0.05 | 0.21 | 24.07 | 24.65 | 24.07 | 18101 |
| 1732318500 | 24.02 | -0.48 | -1.96 | 24.51 | 24.75 | 20.5 | 9919 |
| 1732232100 | 24.5 | -0.5 | -2.00 | 25.22 | 26 | 24.5 | 8606 |
| 1732145700 | 25 | -1.81 | -6.75 | 26.67 | 26.67 | 25 | 10097 |
| 1732059300 | 26.81 | 0.95 | 3.67 | 25.93 | 27.5 | 25.8 | 11768 |
| 1731972900 | 25.86 | -0.2 | -0.75 | 26 | 26.21 | 25.86 | 2810 |
| 1731713700 | 26.0561 | 0.06 | 0.22 | 25.9 | 26.7 | 25.9 | 2065 |
| 1731627300 | 26 | 0 | 0.00 | 26.9 | 26.9 | 26 | 375 |
| 1731540900 | 26 | -0.14 | -0.54 | 26.44 | 26.44 | 25.46 | 3695 |
| 1731454500 | 26.14 | 0.83 | 3.28 | 25.23 | 27 | 25.23 | 5832 |
| 1731368100 | 25.31 | -4.28 | -14.46 | 28.9 | 29.21 | 24.3 | 24217 |
| 1731108900 | 29.59 | 0.59 | 2.03 | 28.89 | 30.7105 | 28.89 | 1672 |
| 1731022500 | 29 | -1.9 | -6.15 | 30.82 | 32.02 | 29 | 5323 |
| 1730936100 | 30.9 | 3.4 | 12.36 | 28.08 | 32.6 | 28.03 | 9889 |
| 1730849700 | 27.5 | -0.37 | -1.33 | 27.05 | 28.45 | 27.05 | 1515 |
| 1730763300 | 27.87 | -0.88 | -3.06 | 28.25 | 29.3 | 26.84 | 4307 |
| 1730500500 | 28.75 | -5.72 | -16.59 | 33.6 | 35 | 27.6 | 9030 |
| 1730414100 | 34.47 | -1.03 | -2.90 | 35.5 | 42.7599 | 34 | 9506 |
| 1730327700 | 35.5 | -2.19 | -5.81 | 35.43 | 38.3 | 35.43 | 3496 |
| 1730241300 | 37.69 | 0.14 | 0.37 | 36.52 | 40 | 35.5 | 11799 |
| 1730154900 | 37.55 | -0.55 | -1.44 | 36.41 | 38.1 | 36.1 | 2431 |
| 1729895700 | 38.1 | -3.39 | -8.17 | 38.97 | 38.97 | 35.12 | 7510 |
| 1729809300 | 41.49 | 3.53 | 9.30 | 42 | 42.45 | 39.91 | 17049 |
| 1729722900 | 37.96 | 4.11 | 12.14 | 33.14 | 38.76 | 32.799999 | 10945 |
| 1729636500 | 33.85 | -0.85 | -2.45 | 33.24 | 34.7 | 32.39 | 6163 |
| 1729550100 | 34.7 | 0 | 0.00 | 33.5 | 34.7 | 33.5 | 375 |
| 1729290900 | 34.7 | 2.42 | 7.50 | 32.85 | 34.7 | 32.1 | 4790 |
| 1729204500 | 32.28 | 0.28 | 0.88 | 32 | 32.45 | 30.8499 | 4381 |
| 1729118100 | 32 | 0.59 | 1.88 | 31.31 | 32 | 30.725 | 3527 |
| 1729031700 | 31.41 | 1.38 | 4.60 | 29.32 | 31.51 | 28.3 | 5658 |
| 1728945300 | 30.03 | 0.08 | 0.27 | 28.66 | 30.0703 | 28.66 | 2520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
