Nexters Inc (GDEV) Historical Stock Data
6.38 ↑0.00 (0.00%)
As of Market Close on February 25th, 2022.
Historical Data
In the past 30 trading days, GDEV is down -1.14% a day on average. There have been 13 days where Nexters Inc closed green and 17 days where GDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 6.69 | 6.38 | ↓$0.31 (-4.63%) | 6.38 | 6.69 | 8.26K |
| 2022-02-24 | 6.80 | 6.50 | ↓$0.30 (-4.41%) | 6.40 | 6.90 | 19.19K |
| 2022-02-23 | 7.18 | 7.08 | ↓$0.10 (-1.39%) | 7.08 | 7.26 | 4.10K |
| 2022-02-22 | 7.50 | 7.19 | ↓$0.31 (-4.13%) | 7.19 | 7.50 | 10.69K |
| 2022-02-18 | 7.99 | 7.88 | ↓$0.11 (-1.38%) | 7.51 | 7.99 | 3.07K |
| 2022-02-17 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.66 | 8.00 | 3.85K |
| 2022-02-16 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.77 | 8.00 | 6.92K |
| 2022-02-15 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.79 | 8.00 | 4.08K |
| 2022-02-14 | 7.72 | 7.76 | ↑$0.04 (0.52%) | 7.67 | 8.00 | 14.87K |
| 2022-02-11 | 7.87 | 7.95 | ↑$0.08 (1.02%) | 7.61 | 7.95 | 1.89K |
| 2022-02-10 | 7.69 | 7.92 | ↑$0.23 (2.99%) | 7.69 | 7.94 | 4.60K |
| 2022-02-09 | 7.70 | 7.79 | ↑$0.09 (1.17%) | 7.66 | 8.20 | 31.37K |
| 2022-02-08 | 7.71 | 7.60 | ↓$0.11 (-1.43%) | 7.60 | 7.82 | 7.20K |
| 2022-02-04 | 7.69 | 7.80 | ↑$0.11 (1.43%) | 7.69 | 7.91 | 2.85K |
| 2022-02-03 | 7.96 | 7.69 | ↓$0.27 (-3.39%) | 7.52 | 7.96 | 8.37K |
| 2022-02-02 | 8.00 | 8.14 | ↑$0.14 (1.75%) | 7.97 | 8.14 | 19.42K |
| 2022-02-01 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.97 | 8.07 | 32.40K |
| 2022-01-31 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.30 | 8.00 | 23.14K |
| 2022-01-28 | 7.68 | 7.23 | ↓$0.45 (-5.86%) | 7.23 | 7.79 | 10.85K |
| 2022-01-27 | 7.71 | 7.50 | ↓$0.21 (-2.66%) | 7.17 | 8.00 | 30.88K |
| 2022-01-26 | 7.01 | 7.40 | ↑$0.39 (5.56%) | 6.72 | 7.40 | 13.36K |
| 2022-01-25 | 6.94 | 6.74 | ↓$0.20 (-2.88%) | 6.57 | 7.21 | 229.18K |
| 2022-01-24 | 6.50 | 6.79 | ↑$0.29 (4.46%) | 6.20 | 7.05 | 100.44K |
| 2022-01-21 | 7.21 | 6.60 | ↓$0.61 (-8.46%) | 6.50 | 7.49 | 150.24K |
| 2022-01-20 | 7.50 | 7.13 | ↓$0.37 (-4.93%) | 7.08 | 7.86 | 58.32K |
| 2022-01-19 | 8.00 | 7.60 | ↓$0.40 (-5.00%) | 7.60 | 8.00 | 94.07K |
| 2022-01-18 | 8.20 | 7.90 | ↓$0.30 (-3.66%) | 7.90 | 8.25 | 10.76K |
| 2022-01-14 | 8.25 | 8.15 | ↓$0.10 (-1.21%) | 8.07 | 8.25 | 2.47K |
| 2022-01-13 | 8.16 | 8.27 | ↑$0.11 (1.35%) | 8.05 | 8.61 | 5.02K |
| 2022-01-12 | 8.05 | 8.16 | ↑$0.11 (1.37%) | 8.05 | 8.48 | 5.78K |
Create an account or log in to view more rows.
$GDEV low volume
expect flat or negative close
$GDEV we’re fucked tomorrow boys
$GDEV what’s gonna happen now
$GDEV has just been halted from trading.
$GDEV LOL
$GDEV low volume
expect flat or negative close
$GDEV low volume
expect flat or negative close
$GDEV has just been halted from trading due to volatility.