Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gdev Inc (NQ: GDEV ) 2.492 UNCHANGED Streaming Delayed Price Updated: 12:34 PM EDT, Jul 11, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 2.444 2.492 2.444 2.492 913 -0.11(-4.15%) Jul 10, 2024 2.710 2.710 2.400 2.600 2,578 -0.06(-2.26%) Jul 09, 2024 2.410 2.660 2.410 2.660 1,697 +0.30(+12.71%) Jul 08, 2024 2.360 2.360 2.360 2.360 839 -0.11(-4.45%) Jul 05, 2024 2.900 2.900 2.460 2.470 1,224 -0.03(-1.20%) Jul 03, 2024 2.500 2.520 2.500 2.500 1,404 -0.00(-0.08%) Jul 02, 2024 2.790 2.790 2.502 2.502 2,833 -0.35(-12.21%) Jul 01, 2024 2.880 2.880 2.850 2.850 2,495 -0.01(-0.35%) Jun 28, 2024 2.970 3.000 2.770 2.860 1,700 -0.11(-3.70%) Jun 27, 2024 2.760 2.970 2.700 2.970 7,574 +0.23(+8.39%) Jun 26, 2024 2.450 2.740 2.450 2.740 1,716 +0.22(+8.73%) Jun 25, 2024 2.500 2.520 2.440 2.520 4,769 +0.15(+6.33%) Jun 24, 2024 2.440 2.500 2.370 2.370 4,017 -0.23(-8.85%) Jun 21, 2024 2.600 2.600 2.600 2.600 166 +0.10(+4.00%) Jun 20, 2024 2.624 2.624 2.500 2.500 7,736 +0.00(+0.00%) Jun 18, 2024 2.400 2.510 2.400 2.500 1,368 -0.10(-3.85%) Jun 17, 2024 2.500 2.690 2.410 2.600 14,977 +0.10(+4.00%) Jun 14, 2024 2.500 2.500 2.490 2.500 1,562 +0.00(+0.00%) Jun 13, 2024 2.500 2.500 2.240 2.500 3,118 +0.30(+13.64%) Jun 12, 2024 2.340 2.450 2.200 2.200 2,633 -0.13(-5.58%) Jun 11, 2024 2.330 2.390 2.310 2.330 4,907 +0.00(+0.00%) Jun 10, 2024 2.220 2.330 2.220 2.330 1,350 +0.13(+5.91%) Jun 07, 2024 2.200 2.210 2.110 2.200 2,374 -0.01(-0.45%) Jun 06, 2024 2.110 2.210 2.110 2.210 5,637 +0.01(+0.45%) Jun 05, 2024 2.100 2.200 2.040 2.200 15,386 +0.10(+4.76%) Jun 04, 2024 2.151 2.151 2.031 2.100 2,265 -0.03(-1.41%) Jun 03, 2024 2.020 2.210 1.910 2.130 20,305 +0.00(+0.24%) May 31, 2024 2.210 2.330 2.030 2.125 48,675 -0.12(-5.13%) May 30, 2024 2.070 2.240 2.070 2.240 6,131 +0.15(+7.18%) May 29, 2024 2.230 2.240 1.920 2.090 4,262 -0.22(-9.52%) May 28, 2024 1.920 2.310 1.920 2.310 23,330 +0.24(+11.59%) May 24, 2024 2.060 2.070 2.020 2.070 1,493 -0.11(-5.05%) May 23, 2024 2.070 2.180 2.060 2.180 2,019 +0.02(+0.93%) May 22, 2024 1.995 2.200 1.995 2.160 5,786 +0.17(+8.54%) May 21, 2024 2.140 2.200 1.980 1.990 13,616 -0.17(-7.87%) May 20, 2024 2.000 2.160 1.950 2.160 5,258 -0.06(-2.70%) May 17, 2024 2.210 2.220 2.100 2.220 877 +0.01(+0.45%) May 16, 2024 2.240 2.240 2.080 2.210 5,885 +0.00(+0.00%) May 15, 2024 2.210 2.210 2.210 2.210 181 +0.14(+6.76%) May 14, 2024 2.250 2.250 2.070 2.070 583 -0.20(-8.81%) May 13, 2024 2.210 2.270 2.210 2.270 4,388 +0.12(+5.58%) May 10, 2024 2.150 2.150 2.150 2.150 1,845 -0.02(-0.92%) May 08, 2024 2.170 122 +0.00(+0.05%) May 07, 2024 2.200 2.200 2.151 2.169 1,295 -0.03(-1.41%) May 06, 2024 2.190 2.200 2.180 2.200 2,019 +0.05(+2.24%) May 02, 2024 2.152 311 -0.02(-0.84%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.