GDEV Inc. (GDEV) Historical Stock Data
2.23 ↓0.04 (-1.76%)
As of April 26, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, GDEV is up 0.75% a day on average. There have been 26 days where GDEV Inc. closed green and 4 days where GDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.15 | 2.23 | ↑$0.08 (3.72%) | 2.10 | 2.23 | 2.35K |
| 2024-04-25 | 2.20 | 2.27 | ↑$0.07 (3.18%) | 2.20 | 2.27 | 302 |
| 2024-04-24 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.20 | 2.20 | 21.53K |
| 2024-04-23 | 2.20 | 2.24 | ↑$0.03 (1.59%) | 2.20 | 2.24 | 1.57K |
| 2024-04-22 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.22 | 2.25 | 601 |
| 2024-04-19 | 2.20 | 2.26 | ↑$0.06 (2.73%) | 2.20 | 2.26 | 403 |
| 2024-04-18 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.21 | 2.27 | 801 |
| 2024-04-17 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.25 | 2.27 | 503 |
| 2024-04-16 | 2.24 | 2.25 | ↑$0.02 (0.67%) | 2.22 | 2.25 | 355 |
| 2024-04-15 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.27 | 2.27 | 212 |
| 2024-04-12 | 2.31 | 2.25 | ↓$0.06 (-2.60%) | 2.22 | 2.31 | 5.77K |
| 2024-04-11 | 2.20 | 2.31 | ↑$0.11 (5.00%) | 2.20 | 2.31 | 1.82K |
| 2024-04-10 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 343 |
| 2024-04-09 | 2.20 | 2.30 | ↑$0.10 (4.55%) | 2.20 | 2.30 | 1.83K |
| 2024-04-08 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.20 | 2.23 | 3.83K |
| 2024-04-05 | 2.21 | 2.23 | ↑$0.02 (1.05%) | 2.21 | 2.26 | 1.64K |
| 2024-04-04 | 2.21 | 2.27 | ↑$0.06 (2.53%) | 2.21 | 2.27 | 1.17K |
| 2024-04-03 | 2.22 | 2.25 | ↑$0.03 (1.35%) | 2.20 | 2.26 | 3.48K |
| 2024-04-02 | 2.30 | 2.22 | ↓$0.08 (-3.49%) | 2.22 | 2.30 | 3.43K |
| 2024-04-01 | 2.25 | 2.30 | ↑$0.05 (2.22%) | 2.25 | 2.30 | 701 |
| 2024-03-28 | 2.30 | 2.28 | ↓$0.02 (-0.87%) | 2.28 | 2.30 | 3.46K |
| 2024-03-27 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.25 | 2.30 | 1.10K |
| 2024-03-26 | 2.25 | 2.30 | ↑$0.05 (2.22%) | 2.25 | 2.30 | 1.41K |
| 2024-03-25 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.28 | 2.30 | 15.90K |
| 2024-03-22 | 2.30 | 2.25 | ↓$0.05 (-2.13%) | 2.25 | 2.30 | 1.37K |
| 2024-03-21 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.28 | 2.30 | 5.53K |
| 2024-03-20 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.25 | 2.30 | 5.62K |
| 2024-03-19 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 584 |
| 2024-03-18 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 411 |
| 2024-03-15 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 214 |
Create an account or log in to view more rows.
$GDEV wow you bulls are losers
$GDEV futes rippin
$GDEV headed back to all time highs shortly
$GDEV Games being played here.
$GDEV back to business
$GDEV finally a pullback
$GDEV death cross will complete today
$GDEV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GDEV has just been halted from trading due to volatility.
$GDEV CHUG CHUG CHUG