GDEV Inc. (GDEV) Historical Stock Data
2.28 ↓0.02 (-0.87%)
As of March 26, 2024, 9:54am EST.
Historical Data
In the past 30 trading days, GDEV is up 0.06% a day on average. There have been 21 days where GDEV Inc. closed green and 9 days where GDEV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.30 | 2.23 | ↓$0.07 (-3.17%) | 2.23 | 2.30 | 415 |
2024-03-13 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.26 | 2.26 | 194 |
2024-03-12 | 2.30 | 2.26 | ↓$0.04 (-1.74%) | 2.26 | 2.30 | 0.98K |
2024-03-11 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 120 |
2024-03-08 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 213 |
2024-03-07 | 2.29 | 2.25 | ↓$0.04 (-1.75%) | 2.25 | 2.30 | 853 |
2024-03-06 | 2.28 | 2.28 | ↑$0.00 (0.15%) | 2.20 | 2.28 | 0.90K |
2024-03-05 | 2.21 | 2.28 | ↑$0.07 (2.99%) | 2.21 | 2.30 | 1.90K |
2024-03-04 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.28 | 2.30 | 0.91K |
2024-03-01 | 2.21 | 2.25 | ↑$0.04 (1.81%) | 2.21 | 2.25 | 536 |
2024-02-29 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.20 | 2.30 | 16.67K |
2024-02-28 | 2.29 | 2.27 | ↓$0.02 (-0.68%) | 2.27 | 2.30 | 12.91K |
2024-02-27 | 2.22 | 2.29 | ↑$0.07 (3.06%) | 2.22 | 2.29 | 347 |
2024-02-26 | 2.30 | 2.21 | ↓$0.09 (-3.91%) | 2.21 | 2.30 | 0.91K |
2024-02-23 | 2.20 | 2.29 | ↑$0.09 (4.09%) | 2.20 | 2.29 | 1.09K |
2024-02-22 | 2.29 | 2.30 | ↑$0.01 (0.44%) | 2.29 | 2.30 | 1.56K |
2024-02-21 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 210 |
2024-02-20 | 2.21 | 2.30 | ↑$0.09 (3.85%) | 2.20 | 2.30 | 3.24K |
2024-02-16 | 2.25 | 2.20 | ↓$0.05 (-2.22%) | 2.20 | 2.30 | 6.68K |
2024-02-15 | 2.21 | 2.20 | ↓$0.01 (-0.46%) | 2.20 | 2.30 | 1.30K |
Create an account or log in to view more rows.
$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
$GDEV has just been halted from trading due to volatility.
$GDEV has just been halted from trading due to volatility.
$GDEV has just been halted from trading due to volatility.
$GDEV has just been halted from trading due to volatility.
$GDEV has just been halted from trading due to volatility.