Singapore markets closed

GDEV Inc. (GDEV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.2500+0.0500 (+2.27%)
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20242.25002.25002.22002.25002.2500600
19 Apr 20242.20002.26002.20002.26002.2600400
18 Apr 20242.27002.27002.21002.27002.2700800
17 Apr 20242.25002.27002.25002.27002.2700500
16 Apr 20242.23502.25002.22002.25002.2500400
15 Apr 20242.27002.27002.27002.27002.2700200
12 Apr 20242.31002.31002.22002.25002.25005,800
11 Apr 20242.20002.31002.20002.31002.31001,800
10 Apr 20242.25002.25002.25002.25002.2500300
09 Apr 20242.20002.30002.20002.30002.30001,800
08 Apr 20242.20002.23002.20002.20002.20003,800
05 Apr 20242.20702.26002.20702.23002.23001,600
04 Apr 20242.21002.26602.21002.26602.26601,200
03 Apr 20242.22002.25502.20002.25002.25003,500
02 Apr 20242.30002.30002.22002.22002.22003,400
01 Apr 20242.25002.30002.25002.30002.3000700
28 Mar 20242.30002.30002.28002.28002.28003,500
27 Mar 20242.30002.30002.25002.30002.30001,100
26 Mar 20242.25002.30002.25002.30002.30001,400
25 Mar 20242.30002.30002.27502.30002.300015,900
22 Mar 20242.30002.30002.25102.25102.25101,400
21 Mar 20242.30002.30002.27502.30002.30005,500
20 Mar 20242.30002.30002.25002.30002.30005,600
19 Mar 20242.30002.30002.30002.30002.3000600
18 Mar 20242.30002.30002.30002.30002.3000400
15 Mar 20242.30002.30002.30002.30002.3000200
14 Mar 20242.30002.30002.22702.22702.2270400
13 Mar 20242.26002.26002.26002.26002.2600200
12 Mar 20242.30002.30002.26002.26002.26001,000
11 Mar 20242.30002.30002.30002.30002.3000-
08 Mar 20242.30002.30002.30002.30002.3000200
07 Mar 20242.29002.30002.25002.25002.2500900
06 Mar 20242.27702.28002.20002.28002.2800900
05 Mar 20242.21402.30002.21402.28002.28001,900
04 Mar 20242.28002.30002.28002.28002.2800900
01 Mar 20242.21002.25002.21002.25002.2500500
29 Feb 20242.20002.30002.20002.20002.200016,700
28 Feb 20242.28602.30002.27002.27002.270012,900
27 Feb 20242.22202.29002.22202.29002.2900300
26 Feb 20242.30002.30002.21002.21002.2100900
23 Feb 20242.20002.29002.20002.29002.29001,100
22 Feb 20242.29002.30002.29002.30002.30001,600
21 Feb 20242.29502.29502.29502.29502.2950-
20 Feb 20242.21002.30002.20002.29502.29503,200
16 Feb 20242.25002.30002.20002.20002.20006,700
15 Feb 20242.21002.30002.20002.20002.20001,300
14 Feb 20242.22002.22002.22002.22002.2200-
13 Feb 20242.20002.22002.20002.22002.2200700
12 Feb 20242.25002.25002.25002.25002.25001,100
09 Feb 20242.25002.25002.25002.25002.2500-
08 Feb 20242.21002.30002.21002.25002.25005,000
07 Feb 20242.28002.28002.28002.28002.2800400
06 Feb 20242.28002.28002.28002.28002.2800300
05 Feb 20242.44002.44002.28002.28002.28003,500
02 Feb 20242.28002.28002.28002.28002.2800300
01 Feb 20242.28002.28002.28002.28002.2800200
31 Jan 20242.40002.59002.22502.28002.280010,400
30 Jan 20242.38002.49002.26002.26002.2600700
29 Jan 20242.38002.38002.38002.38002.3800300
26 Jan 20242.26002.45002.26002.45002.45005,100
25 Jan 20242.42002.42002.42002.42002.4200-
24 Jan 20242.60002.70002.42002.42002.420013,800
23 Jan 20242.55002.55002.40002.45002.45005,700
22 Jan 20242.31002.34802.31002.34802.34802,000
19 Jan 20242.50002.50002.30002.30002.30008,300
18 Jan 20242.29002.29002.29002.29002.2900-
17 Jan 20242.26002.30002.20002.29002.29008,200
16 Jan 20242.20002.26002.20002.25502.25503,500
12 Jan 20242.22002.26002.20002.26002.260010,900
11 Jan 20242.20902.24002.20902.24002.240012,600
10 Jan 20242.20002.23002.20002.20102.20101,000
09 Jan 20242.23002.23002.20002.20002.20001,000
08 Jan 20242.20002.23002.20002.23002.230011,300
05 Jan 20242.20002.21002.20002.21002.21002,300
04 Jan 20242.23002.23002.20002.20502.20509,300
03 Jan 20242.20002.23002.20002.23002.23001,800
02 Jan 20242.20002.22002.20002.21002.21006,100
29 Dec 20232.22002.22002.21002.21002.210018,700
28 Dec 20232.15002.22002.15002.20002.20001,400
27 Dec 20232.21002.22002.20002.20002.20001,600
26 Dec 20232.22002.22002.20002.20002.20002,700
22 Dec 20232.15402.15402.15402.15402.1540500
21 Dec 20232.19002.19002.11002.12002.12001,900
20 Dec 20232.19002.22002.19002.20002.20004,700
19 Dec 20232.08602.18002.08602.18002.18003,100
18 Dec 20232.20002.20202.07002.20002.20003,600
15 Dec 20232.02002.24802.02002.24802.24801,100
14 Dec 20232.20002.40002.08002.13002.130014,700
13 Dec 20232.14002.20002.14002.20002.20002,200
12 Dec 20232.03002.15002.03002.10002.10001,500
11 Dec 20232.05002.20002.02002.19002.190014,400
08 Dec 20232.10002.12102.10002.10102.10103,800
07 Dec 20232.10002.25002.09002.11002.11009,000
06 Dec 20232.16002.41002.14702.14702.14705,100
05 Dec 20232.20002.44201.90002.44202.442010,300
04 Dec 20232.15002.23002.15002.19002.19001,200
01 Dec 20232.26002.40002.08502.14502.14508,600
30 Nov 20232.36002.36002.26002.26002.26002,600
29 Nov 20232.42402.55502.38002.43002.43005,900
28 Nov 20232.53002.76002.34002.43002.430013,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...