Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

GDEV Inc. (GDEV)

16.75
+0.31
+(1.89%)
At close: May 7 at 4:00:00 PM EDT
16.03
-0.72
(-4.30%)
After hours: May 7 at 4:25:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202518.0018.0016.2016.7516.7550,100
May 6, 202514.9718.3314.9716.4416.4452,400
May 5, 202512.5517.5212.5516.6416.64115,100
May 2, 202510.9612.2610.5511.9111.9189,500
May 1, 202510.6311.0010.2510.9810.9853,000
Apr 30, 202510.6710.8110.5010.5310.5319,900
Apr 29, 202510.8011.0910.6011.0911.0921,300
Apr 28, 202510.6011.2510.4610.4810.4834,900
Apr 25, 202511.0411.6910.3810.3810.3818,700
Apr 24, 202511.2011.5010.7110.8610.8636,900
Apr 23, 202511.7711.7711.1111.1111.1116,900
Apr 22, 202510.5911.7610.5911.5011.5018,300
Apr 21, 202511.5011.5010.7910.9310.9320,000
Apr 17, 202512.5912.8011.5811.9311.9348,100
Apr 16, 202512.4712.8712.0012.3512.3521,500
Apr 15, 202511.3414.1910.8212.4012.4037,200
Apr 14, 202510.8211.3110.1910.3210.3232,900
Apr 11, 20258.8111.258.8110.4510.4522,600
Apr 10, 202510.4010.409.949.999.9913,300
Apr 9, 20259.5410.269.4910.2610.2613,400
Apr 8, 202510.1010.409.419.419.4118,000
Apr 7, 20259.4410.129.249.709.708,900
Apr 4, 20259.6910.008.609.749.748,900
Apr 3, 202511.2511.2510.2910.2910.2919,500
Apr 2, 202510.9011.2710.4410.9010.9016,300
Apr 1, 202511.0411.2510.6410.6910.699,400
Mar 31, 202511.4911.6011.4911.6011.607,200
Mar 28, 202511.2512.5411.2512.5412.5418,200
Mar 27, 202512.0912.5911.5712.1012.1020,000
Mar 26, 202513.1213.1712.0312.4112.419,700
Mar 25, 202513.5113.9812.5013.0413.0412,800
Mar 24, 202515.2015.5513.5514.0014.0021,800
Mar 21, 202516.0016.0014.8615.2415.2410,400
Mar 20, 202515.6715.7715.6715.7015.703,800
Mar 19, 202515.4215.5615.2115.2115.216,800
Mar 18, 202514.9915.0014.8914.9814.9811,900
Mar 17, 202514.5315.0014.5314.9314.936,400
Mar 14, 202514.8315.0614.4314.6714.6717,500
Mar 13, 202515.4015.5215.0015.3015.3011,700
Mar 12, 2025 3.31 Dividend
Mar 12, 202515.5216.6714.5115.5215.5229,700
Mar 11, 202518.3019.5018.1019.2015.8918,500
Mar 10, 202517.9019.0017.9018.4415.2617,100
Mar 7, 202517.9318.0017.8117.8114.7417,300
Mar 6, 202517.9918.1517.1217.8714.7934,300
Mar 5, 202518.6919.4917.7018.5015.3117,200
Mar 4, 202518.7719.6718.2018.9915.7218,600
Mar 3, 202520.0020.6718.0219.2415.9223,300
Feb 28, 202520.5420.5418.0319.5816.2030,300
Feb 27, 202519.8520.6219.4119.7616.3516,000
Feb 26, 202520.5220.5218.7919.5016.1415,900
Feb 25, 202520.7522.5618.4219.7316.3242,300
Feb 24, 202521.4123.6519.7120.5216.9863,800
Feb 21, 202516.4524.8016.4020.9017.30264,400
Feb 20, 202515.5115.5114.2614.2611.807,800
Feb 19, 202515.3515.3515.3515.3512.70-
Feb 18, 202515.5115.5115.3315.3512.704,100
Feb 14, 202515.7015.8014.7514.7512.212,300
Feb 13, 202515.2615.6015.2615.4512.797,200
Feb 12, 202515.5015.5715.0015.5712.894,300
Feb 11, 202516.2516.2515.0415.0412.456,000
Feb 10, 202516.7016.7015.8915.9313.1810,000
Feb 7, 202515.9915.9915.5015.6312.937,800
Feb 6, 202515.6916.0015.0315.0312.444,000
Feb 5, 202515.2115.2115.2115.2112.597,200
Feb 4, 202515.2215.5015.1415.5012.837,200
Feb 3, 202514.6415.3514.6415.3012.666,100
Jan 31, 202517.0017.0015.5015.5012.837,000
Jan 30, 202516.5516.5616.0416.0413.279,100
Jan 29, 202516.4016.4015.9915.9913.2314,500
Jan 28, 202514.7116.4414.7116.4413.617,200
Jan 27, 202516.5016.6015.6015.6012.917,900
Jan 24, 202516.9316.9316.4416.5213.6722,000
Jan 23, 202516.9917.5016.6316.7113.8310,400
Jan 22, 202517.6017.6016.7917.5314.516,200
Jan 21, 202517.3417.5017.0017.5014.487,600
Jan 17, 202518.5518.8018.5018.6515.439,200
Jan 16, 202518.9319.0018.5118.5115.322,300
Jan 15, 202518.6018.7018.3818.7015.483,200
Jan 14, 202518.2618.6018.2618.6015.391,100
Jan 13, 202517.8618.1617.8418.0614.943,400
Jan 10, 202517.7017.7017.4717.4714.464,400
Jan 8, 202520.1620.1618.2518.2515.104,300
Jan 7, 202518.6018.9118.2518.4115.242,700
Jan 6, 202519.5019.5019.0019.0015.7215,000
Jan 3, 202519.3519.8019.3519.5016.146,600
Jan 2, 202519.9819.9819.2919.3015.979,600
Dec 31, 202420.1020.1019.0119.3416.014,600
Dec 30, 202420.2320.2318.1918.1915.053,900
Dec 27, 202419.6619.6619.0619.0615.773,900
Dec 26, 202420.2020.2019.1019.1615.867,400
Dec 24, 202419.7519.7519.7519.7516.351,300
Dec 23, 202418.9020.1518.9019.7516.355,300
Dec 20, 202420.5122.0019.8621.6317.904,700
Dec 19, 202420.0020.5019.7720.4916.963,700
Dec 18, 202420.0920.2518.7218.7215.494,100
Dec 17, 202420.5020.9619.9020.0216.576,100
Dec 16, 202420.5021.0620.0020.0216.5738,100
Dec 13, 202421.5221.5221.0021.0017.381,800
Dec 12, 202420.9920.9920.9920.9917.37400
Dec 11, 202422.2022.3222.0022.3218.471,900
Dec 10, 202422.2022.3022.1922.2018.372,400
Dec 9, 202422.6023.0022.6023.0019.035,500
Dec 6, 202422.3023.0022.0122.5818.6913,400
Dec 5, 202422.9222.9222.2822.2818.444,900
Dec 4, 202422.5024.0022.5023.4019.364,700
Dec 3, 202423.4623.4622.6023.0019.036,700
Dec 2, 202424.0024.0023.0023.5019.452,600
Nov 29, 202426.6526.6523.1423.1419.151,300
Nov 27, 202423.6123.6123.6123.6119.541,000
Nov 26, 202423.4923.4923.4923.4919.441,900
Nov 25, 202424.0724.0724.0724.0719.9218,100
Nov 22, 202423.6824.4820.5024.0219.889,900
Nov 21, 202425.0025.3024.5024.5020.288,600
Nov 20, 202426.2026.2025.0025.0020.6910,100
Nov 19, 202426.0026.8125.8026.8122.1911,800
Nov 18, 202426.2126.2125.8625.8621.402,800
Nov 15, 202426.0626.0626.0626.0621.562,100
Nov 14, 202426.0026.0026.0026.0021.52-
Nov 13, 202425.4626.0025.4626.0021.523,700
Nov 12, 202425.2326.8725.2326.1421.635,800
Nov 11, 202429.2129.2124.3025.3120.9524,200
Nov 8, 202430.7130.7129.5929.5924.491,700
Nov 7, 202431.0032.0229.0029.0024.005,300
Nov 6, 202428.0332.6028.0330.9025.579,900
Nov 5, 202427.8827.8827.5027.5022.761,500
Nov 4, 202428.2529.3027.8727.8723.074,300
Nov 1, 202435.0035.0027.6028.7523.799,000
Oct 31, 202436.0042.7634.0034.4728.539,500
Oct 30, 202436.1037.4935.5035.5029.383,500
Oct 29, 202437.7040.0036.3037.6931.1911,800
Oct 28, 202436.4138.1036.4137.5531.082,400
Oct 25, 202435.1238.9035.1238.1031.537,500
Oct 24, 202440.0042.4539.9141.4934.3417,000
Oct 23, 202433.2538.7633.2537.9631.4210,900
Oct 22, 202433.0534.7032.3933.8528.016,200
Oct 21, 202434.7034.7034.7034.7028.72400
Oct 18, 202432.8534.7032.1034.7028.724,800
Oct 17, 202430.8532.4530.8532.2826.724,400
Oct 16, 202431.0032.0030.7332.0026.483,500
Oct 15, 202429.0531.5128.3031.4126.005,700
Oct 14, 202430.0030.0730.0030.0324.852,500
Oct 11, 202430.5530.5529.9529.9524.792,900
Oct 10, 202431.5431.5431.5031.5026.071,200
Oct 9, 202431.0533.0031.0531.3825.971,200
Oct 8, 202432.6033.4032.0433.0927.394,500
Oct 7, 202430.0037.8930.0034.8028.805,200
Oct 4, 202435.4535.9430.0032.2126.664,700
Oct 3, 202435.0037.0033.9937.0030.623,200
Oct 2, 202434.9934.9933.4934.1728.283,300
Oct 1, 202425.1937.0025.1933.0227.3320,800
Sep 30, 202425.6025.6024.5124.5120.281,300
Sep 27, 202424.6524.6524.6524.6520.40800
Sep 26, 202424.9825.2924.4125.2920.931,400
Sep 25, 202424.9825.1524.9825.1520.81800
Sep 24, 202425.5025.5024.9925.0020.692,800
Sep 23, 202425.0826.7025.0825.6021.192,400
Sep 20, 202426.0527.5023.3025.4221.0410,200
Sep 19, 202426.7527.0026.3026.7522.144,000
Sep 18, 202424.6027.8824.6026.6922.094,000
Sep 17, 202425.5025.5025.5025.5021.10400
Sep 16, 202426.0426.5025.0025.5021.103,300
Sep 13, 202427.0031.1925.6728.0023.1720,800
Sep 12, 202427.0227.7726.0126.0121.532,500
Sep 11, 202425.3229.8925.3227.2722.5710,800
Sep 10, 202425.8029.3024.0325.5221.1213,200
Sep 9, 202422.2231.9922.2127.0022.3527,500
Sep 6, 202422.1622.1622.1622.1618.34500
Sep 5, 202422.0222.0222.0222.0218.22-
Sep 4, 202422.0222.0222.0222.0218.22500
Sep 3, 202424.0024.0022.0122.0118.22500
Aug 30, 202424.0024.0024.0024.0019.86700
Aug 29, 2024 1:10 Stock Splits
Aug 29, 202424.6724.6724.5024.5020.281,100
Aug 28, 202427.5028.6325.5025.9021.43690
Aug 27, 202426.8028.5021.8028.5023.592,210
Aug 26, 202428.1028.1028.1028.1023.26210
Aug 23, 202425.3128.2025.3026.8022.18410
Aug 22, 202428.6029.4028.5029.0024.00410
Aug 21, 202429.2030.0028.3028.3023.42340
Aug 20, 202429.9034.9029.5031.5026.07220
Aug 19, 202429.6030.3029.3030.3025.08200
Aug 16, 202428.5032.5528.5028.8023.83770
Aug 15, 202430.2030.2030.2030.2024.9950
Aug 14, 202428.6028.6028.6028.6023.6750
Aug 13, 202428.3028.5528.3028.5523.6360
Aug 12, 202427.0029.1027.0028.0023.17210
Aug 9, 202425.3025.3025.3025.3020.9430
Aug 8, 202425.3025.3025.3025.3020.9450
Aug 7, 202431.0531.8029.1029.1024.08280
Aug 6, 202426.4029.5025.6429.3024.25510
Aug 5, 202425.0030.2425.0029.3824.321,320
Aug 2, 202427.7027.7027.7027.7022.9230
Aug 1, 202427.7027.7027.7027.7022.92-
Jul 31, 202427.7027.7027.7027.7022.9220
Jul 30, 202426.1026.1026.0026.0021.52190
Jul 29, 202425.2025.2025.1025.2020.8660
Jul 26, 202425.2027.5525.0027.5522.80190
Jul 25, 202424.0028.8024.0028.8023.83120
Jul 24, 202425.8027.3025.7027.2022.51240
Jul 23, 202427.0027.3026.3227.1022.43260
Jul 22, 202423.5025.7023.3024.9020.61400
Jul 19, 202425.2026.2025.2025.5021.10130
Jul 18, 202424.7029.9023.3025.0020.691,030
Jul 17, 202424.1025.9024.0024.0019.86100
Jul 16, 202423.1523.1523.1523.1519.16-
Jul 15, 202423.1523.1523.1523.1519.1640
Jul 12, 202424.1025.5024.1025.5021.10140
Jul 11, 202424.4424.9224.4424.9220.6290
Jul 10, 202427.1027.1024.0026.0021.52260
Jul 9, 202424.1026.6024.1026.6022.01170
Jul 8, 202423.6023.6023.6023.6019.5380
Jul 5, 202429.0029.0024.6024.7020.44120
Jul 3, 202425.0025.2025.0025.0020.69140
Jul 2, 202427.9027.9025.0225.0220.71280
Jul 1, 202428.8028.8028.5028.5023.59250
Jun 28, 202429.7030.0027.7028.6023.67170
Jun 27, 202427.6029.7027.0029.7024.58760
Jun 26, 202424.5027.4024.5027.4022.68170
Jun 25, 202424.9825.2024.4025.2020.86480
Jun 24, 202424.4025.0023.7023.7019.61400
Jun 21, 202426.0026.0026.0026.0021.5220
Jun 20, 202426.2426.2425.0025.0020.69770
Jun 18, 202424.0025.1024.0025.0020.69140
Jun 17, 202425.0026.9024.1026.0021.521,500
Jun 14, 202425.0025.0024.9025.0020.69160
Jun 13, 202425.0025.0022.4025.0020.69310
Jun 12, 202423.4024.5022.0022.0018.21260
Jun 11, 202423.2823.9023.1023.3019.28490
Jun 10, 202422.2023.3022.2023.3019.28140
Jun 7, 202422.0022.1021.1022.0018.21240
Jun 6, 202421.1022.1021.1022.1018.29560
Jun 5, 202421.0022.0020.4022.0018.211,540
Jun 4, 202421.5121.5120.3121.0017.38230
Jun 3, 202420.2022.1019.1021.3017.632,030
May 31, 202422.1023.3020.3021.2517.594,870
May 30, 202420.7022.4020.7022.4018.54610
May 29, 202422.3022.4019.2020.9017.30430
May 28, 202419.2023.1019.2023.1019.122,330
May 24, 202420.6020.7020.2020.7017.13150
May 23, 202420.7221.8020.6021.8018.04200
May 22, 202419.9522.0019.9521.6017.88580
May 21, 202421.4022.0019.8019.9016.471,360
May 20, 202420.0021.6019.5021.6017.88530
May 17, 202422.1022.2021.0022.2018.3790
May 16, 202422.4022.4020.8022.1018.29590
May 15, 202422.1022.1022.1022.1018.2920
May 14, 202422.5022.5020.7020.7017.1360
May 13, 202422.1022.7022.1022.7018.79440
May 10, 202421.5021.5021.5021.5017.79180
May 9, 202421.7021.7021.7021.7017.96-
May 8, 202421.7021.7021.7021.7017.9630

Related Tickers

DDI DoubleDown Interactive Co., Ltd.
9.88
+0.30%
 
SF.ST Stillfront Group AB (publ)
5.67
-2.16%
 
PLTK Playtika Holding Corp.
5.43
+2.84%
 
2NY2.MU ePlay Digital Inc
0.0010
0.00%
 
IDGAF 5th Planet Games A/S
0.1272
0.00%
 
3793.T Drecom Co.,Ltd.
514.00
-1.53%
 
GENTF G5 Entertainment AB (publ)
9.99
0.00%
 
GUNGF GungHo Online Entertainment, Inc.
17.34
0.00%
 
MTG-A.ST Modern Times Group MTG AB
110.00
0.00%
 
PSDMF Gaming Realms plc
0.5000
0.00%