GDEV(GDEV)
GDEV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $11.91 | $11.91 | $11.70 | $11.70 | - |
| 7/14/2026 | $12.88 | $12.88 | $11.85 | $11.85 | 1,100 |
| 7/13/2026 | $12.40 | $12.40 | $12.30 | $12.30 | 2,100 |
| 7/10/2026 | $12.29 | $12.29 | $12.29 | $12.29 | 2,207 |
| 7/9/2026 | $13.16 | $14.13 | $12.32 | $12.32 | 2,900 |
| 7/8/2026 | $12.69 | $12.69 | $11.76 | $11.99 | 6,380 |
| 7/7/2026 | $13.89 | $13.89 | $11.62 | $12.17 | 9,643 |
| 7/6/2026 | $12.48 | $16.64 | $12.48 | $13.48 | 20,917 |
| 7/2/2026 | $12.50 | $12.51 | $12.14 | $12.14 | 1,400 |
| 7/1/2026 | $12.14 | $12.14 | $12.14 | $12.14 | 740 |
| 6/30/2026 | $12.57 | $12.58 | $12.57 | $12.58 | 1,100 |
| 6/29/2026 | $12.14 | $12.14 | $12.14 | $12.14 | 509 |
| 6/26/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 1,220 |
| 6/25/2026 | $12.62 | $12.62 | $12.62 | $12.62 | 504 |
| 6/24/2026 | $12.16 | $12.61 | $12.14 | $12.61 | 3,627 |
| 6/23/2026 | $12.24 | $12.65 | $12.24 | $12.57 | 1,200 |
| 6/22/2026 | $13.93 | $13.93 | $12.00 | $12.22 | 5,100 |
| 6/18/2026 | $12.64 | $13.17 | $12.64 | $12.69 | 1,030 |
| 6/17/2026 | $11.20 | $12.80 | $11.20 | $12.80 | 4,213 |
| 6/16/2026 | $12.62 | $12.90 | $12.39 | $12.40 | 2,200 |
| 6/15/2026 | $12.70 | $12.70 | $12.70 | $12.70 | 835 |
| 6/12/2026 | $13.02 | $13.46 | $11.99 | $12.70 | 5,121 |
| 6/11/2026 | $13.02 | $13.02 | $13.02 | $13.02 | 906 |
| 6/10/2026 | $13.60 | $13.60 | $12.85 | $13.36 | 2,320 |
| 6/9/2026 | $12.51 | $13.45 | $12.51 | $13.41 | 1,400 |
| 6/8/2026 | $12.60 | $13.57 | $12.60 | $13.03 | 6,037 |
| 6/5/2026 | $13.20 | $13.20 | $11.80 | $12.39 | 3,512 |
| 6/4/2026 | $13.00 | $13.21 | $12.65 | $12.70 | 2,329 |
| 6/3/2026 | $14.06 | $14.06 | $12.65 | $12.85 | 14,026 |
| 6/2/2026 | $14.21 | $14.33 | $13.80 | $13.80 | 4,008 |
| 6/1/2026 | $14.42 | $14.80 | $14.40 | $14.41 | 2,939 |
| 5/29/2026 | $15.14 | $15.14 | $14.17 | $14.41 | 3,500 |
| 5/28/2026 | $14.64 | $14.64 | $14.20 | $14.20 | 2,024 |
| 5/27/2026 | $15.42 | $15.42 | $14.49 | $14.49 | 1,919 |
| 5/26/2026 | $14.53 | $15.75 | $14.53 | $15.09 | 3,000 |
| 5/22/2026 | $16.57 | $16.57 | $15.33 | $15.33 | 1,820 |
| 5/21/2026 | $15.73 | $15.73 | $15.73 | $15.73 | 544 |
| 5/20/2026 | $15.99 | $16.48 | $15.99 | $16.00 | 1,447 |
| 5/19/2026 | $16.00 | $16.14 | $15.99 | $15.99 | 1,333 |
| 5/18/2026 | $16.11 | $17.50 | $15.74 | $15.74 | 5,000 |
| 5/15/2026 | $17.55 | $18.66 | $16.09 | $16.09 | 11,700 |
| 5/14/2026 | $16.60 | $17.25 | $16.60 | $17.25 | 1,546 |
| 5/13/2026 | $15.54 | $16.17 | $15.54 | $15.93 | 2,705 |
| 5/12/2026 | $16.65 | $16.85 | $15.54 | $16.80 | 3,938 |
| 5/11/2026 | $17.56 | $18.01 | $17.19 | $17.42 | 5,400 |
| 5/8/2026 | $16.89 | $18.00 | $15.21 | $17.98 | 5,900 |
| 5/7/2026 | $15.60 | $16.91 | $15.52 | $16.91 | 1,800 |
| 5/6/2026 | $16.00 | $16.70 | $16.00 | $16.29 | 3,000 |
| 5/5/2026 | $16.05 | $16.49 | $16.00 | $16.00 | 2,117 |
| 5/4/2026 | $14.55 | $16.07 | $14.16 | $15.53 | 4,500 |
| 5/1/2026 | $16.60 | $16.60 | $15.54 | $16.46 | 4,512 |
| 4/30/2026 | $16.39 | $16.39 | $16.39 | $16.39 | 703 |
| 4/29/2026 | $16.42 | $16.42 | $15.17 | $15.17 | 1,314 |
| 4/28/2026 | $16.25 | $16.40 | $16.07 | $16.07 | 2,000 |
| 4/27/2026 | $16.20 | $17.01 | $16.20 | $16.68 | 2,437 |
| 4/24/2026 | $17.61 | $17.61 | $15.77 | $16.63 | 2,928 |
| 4/23/2026 | $17.80 | $18.50 | $17.10 | $17.99 | 6,231 |
| 4/22/2026 | $17.30 | $18.81 | $17.30 | $18.40 | 4,942 |
| 4/21/2026 | $17.06 | $17.54 | $17.06 | $17.30 | 3,048 |
| 4/20/2026 | $17.89 | $17.89 | $17.00 | $17.50 | 2,746 |
| 4/17/2026 | $16.99 | $17.99 | $16.88 | $16.88 | 3,200 |
| 4/16/2026 | $16.20 | $16.20 | $15.91 | $15.92 | 1,341 |