GDEV Omc (GDEV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 6.25 | 2.4 | 2.99 | 2.3147 | 2621 | 2.49138746 | CS |
| 4 | 0.05 | 2 | 2.5 | 2.99 | 2.3147 | 2517 | 2.60363366 | CS |
| 12 | 0.4 | 18.6046511628 | 2.15 | 2.99 | 1.91 | 4579 | 2.28595434 | CS |
| 26 | 0.05 | 2 | 2.5 | 2.99 | 1.91 | 3646 | 2.28267666 | CS |
| 52 | -3.38 | -56.9983136594 | 5.93 | 7.4 | 1.9 | 8191 | 3.06685962 | CS |
| 156 | -7.95 | -75.7142857143 | 10.5 | 13.25 | 1.9 | 35040 | 7.56903292 | CS |
| 260 | -7.95 | -75.7142857143 | 10.5 | 13.25 | 1.9 | 35040 | 7.56903292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.55 | 0.05 | 2.00 | 2.52 | 2.62 | 2.5 | 1315 |
| 1721342100 | 2.5 | 0.1 | 4.17 | 2.4 | 2.99 | 2.3301 | 10261 |
| 1721255700 | 2.4 | 0.09 | 3.69 | 2.41 | 2.59 | 2.4 | 982 |
| 1721169300 | 2.3147 | 0 | 0.00 | 2.36 | 2.49 | 2.3147 | 87 |
| 1721082900 | 2.3147 | -0.24 | -9.23 | 2.56 | 2.57 | 2.3147 | 371 |
| 1720823700 | 2.55 | 0.06 | 2.33 | 2.4 | 2.55 | 2.4 | 1404 |
| 1720737300 | 2.492 | -0.11 | -4.15 | 2.444 | 2.52 | 2.444 | 913 |
| 1720650900 | 2.6 | -0.06 | -2.26 | 2.71 | 2.71 | 2.4 | 2578 |
| 1720564500 | 2.66 | 0.3 | 12.71 | 2.41 | 2.66 | 2.41 | 1697 |
| 1720478100 | 2.36 | -0.11 | -4.45 | 2.52 | 2.52 | 2.36 | 839 |
| 1720218900 | 2.47 | -0.03 | -1.20 | 2.9 | 2.9 | 2.46 | 1224 |
| 1720040640 | 2.5 | -0 | -0.08 | 2.5 | 2.52 | 2.5 | 1404 |
| 1719959700 | 2.5019999 | -0.35 | -12.21 | 2.85 | 2.85 | 2.5019999 | 2809 |
| 1719873300 | 2.85 | -0.12 | -4.04 | 2.89 | 2.89 | 2.85 | 2495 |
| 1719614100 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1719527700 | 2.97 | 0.23 | 8.39 | 2.74 | 2.97 | 2.7 | 7574 |
| 1719441300 | 2.74 | 0.22 | 8.73 | 2.52 | 2.74 | 2.45 | 1716 |
| 1719354900 | 2.52 | 0.15 | 6.33 | 2.498 | 2.52 | 2.44 | 4769 |
| 1719268500 | 2.37 | -0.23 | -8.85 | 2.44 | 2.5 | 2.37 | 4017 |
| 1719009300 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.5 | 166 |
| 1718922900 | 2.5 | 0 | 0.00 | 2.5 | 2.624 | 2.5 | 7736 |
| 1718750100 | 2.5 | -0.1 | -3.85 | 2.43 | 2.5099999 | 2.4001 | 1368 |
| 1718663700 | 2.6 | 0.1 | 4.00 | 2.5 | 2.69 | 2.41 | 14977 |
| 1718404500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.49 | 1562 |
| 1718318100 | 2.5 | 0.3 | 13.64 | 2.5 | 2.5 | 2.24 | 3118 |
| 1718231700 | 2.2 | -0.13 | -5.58 | 2.27 | 2.45 | 2.2 | 2633 |
| 1718145300 | 2.33 | 0 | 0.00 | 2.32 | 2.39 | 2.31 | 4907 |
| 1718058900 | 2.33 | 0.13 | 5.91 | 2.29 | 2.33 | 2.22 | 1350 |
| 1717799700 | 2.2 | -0.01 | -0.45 | 2.16 | 2.21 | 2.11 | 2374 |
| 1717713300 | 2.21 | 0.01 | 0.45 | 2.19 | 2.21 | 2.11 | 5637 |
| 1717626900 | 2.2 | 0.1 | 4.76 | 2.09 | 2.2 | 2.04 | 15386 |
| 1717540500 | 2.1 | -0.03 | -1.41 | 2.19 | 2.19 | 2.031 | 2265 |
| 1717454100 | 2.13 | 0 | 0.24 | 2.02 | 2.21 | 1.91 | 20305 |
| 1717194900 | 2.125 | -0.12 | -5.13 | 2.18 | 2.33 | 2.0299999 | 48675 |
| 1717108500 | 2.24 | 0.15 | 7.18 | 2.07 | 2.24 | 2.07 | 6131 |
| 1717022100 | 2.09 | -0.22 | -9.52 | 2.23 | 2.31 | 1.92 | 4262 |
| 1716935700 | 2.31 | 0.24 | 11.59 | 2.1502 | 2.31 | 2.1 | 15897 |
| 1716590100 | 2.07 | -0.11 | -5.05 | 2.06 | 2.18 | 2.02 | 1493 |
| 1716503700 | 2.18 | 0.02 | 0.93 | 2.072 | 2.18 | 2.06 | 2019 |
| 1716417300 | 2.16 | 0.17 | 8.54 | 1.99 | 2.2 | 1.99 | 5786 |
| 1716330900 | 1.99 | -0.17 | -7.87 | 2.14 | 2.2 | 1.98 | 13616 |
| 1716244500 | 2.16 | -0.06 | -2.70 | 2.15 | 2.16 | 1.95 | 5258 |
| 1715985300 | 2.22 | 0.01 | 0.45 | 2.2 | 2.22 | 2.1 | 877 |
| 1715898900 | 2.21 | 0 | 0.00 | 2.24 | 2.24 | 2.08 | 5727 |
| 1715812500 | 2.21 | 0.14 | 6.76 | 2.1 | 2.21 | 2.1 | 181 |
| 1715726100 | 2.07 | -0.2 | -8.81 | 2.27 | 2.27 | 2.07 | 583 |
| 1715639700 | 2.27 | 0.12 | 5.58 | 2.22 | 2.27 | 2.21 | 4388 |
| 1715380500 | 2.15 | -0.02 | -0.92 | 2.19 | 2.19 | 2.15 | 1845 |
| 1715294100 | 2.17 | 0 | 0.00 | 2.185 | 2.185 | 2.17 | 122 |
| 1715207700 | 2.17 | 0 | 0.05 | 2.17 | 2.17 | 2.17 | 278 |
| 1715121300 | 2.169 | -0.03 | -1.41 | 2.2 | 2.2 | 2.1506 | 1295 |
| 1715034900 | 2.2 | 0.05 | 2.24 | 2.15 | 2.2 | 2.15 | 2019 |
| 1714775700 | 2.1517 | 0 | 0.00 | 2.18 | 2.22 | 2.1517 | 311 |
| 1714689300 | 2.1517 | -0.02 | -0.84 | 2.1 | 2.17 | 2.1 | 1605 |
| 1714602900 | 2.17 | -0.06 | -2.69 | 2.2 | 2.2 | 2.17 | 2632 |
| 1714516500 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.22 | 147 |
| 1714430100 | 2.23 | 0 | 0.00 | 2.22 | 2.23 | 2.22 | 4 |
| 1714170900 | 2.23 | -0.04 | -1.76 | 2.15 | 2.23 | 2.1 | 2352 |
| 1714084500 | 2.27 | 0.07 | 3.18 | 2.2 | 2.27 | 2.2 | 302 |
| 1713998100 | 2.2 | -0.04 | -1.57 | 2.2 | 2.2 | 2.2 | 21530 |
| 1713911700 | 2.235 | -0.02 | -0.67 | 2.22 | 2.235 | 2.2 | 1570 |
| 1713825300 | 2.25 | -0.01 | -0.44 | 2.22 | 2.25 | 2.22 | 601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
