GDEV(GDEV)
GDEV
$11.60—Stale · unknown old
NASDAQ • Last print unknown ago
$11.60—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/2/2026 | $11.75 | $11.75 | $11.60 | $11.60 | 1,324 |
| 9/1/2026 | $11.98 | $11.98 | $11.60 | $11.90 | 1,939 |
| 8/31/2026 | $11.51 | $12.00 | $11.49 | $11.60 | 2,700 |
| 8/28/2026 | $10.48 | $10.87 | $10.48 | $10.87 | 7,000 |
| 8/27/2026 | $10.38 | $10.80 | $10.38 | $10.80 | 2,800 |
| 8/26/2026 | $10.99 | $10.99 | $10.99 | $10.99 | 1,408 |
| 8/25/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 8/24/2026 | $10.63 | $11.00 | $10.61 | $10.80 | 1,606 |
| 8/21/2026 | $11.00 | $11.05 | $10.63 | $10.63 | 3,219 |
| 8/20/2026 | $11.28 | $11.28 | $11.17 | $11.20 | 1,404 |
| 8/19/2026 | $11.50 | $11.50 | $10.00 | $10.67 | 14,735 |
| 8/18/2026 | $12.02 | $12.02 | $11.54 | $11.54 | 1,400 |
| 8/17/2026 | $11.88 | $11.96 | $11.88 | $11.96 | 4,700 |
| 8/14/2026 | $12.18 | $12.30 | $11.98 | $12.16 | 2,200 |
| 8/13/2026 | $11.71 | $11.71 | $11.71 | $11.71 | 636 |
| 8/12/2026 | $12.10 | $12.11 | $11.71 | $11.71 | 4,600 |
| 8/11/2026 | $12.44 | $13.19 | $11.54 | $12.00 | 8,100 |
| 8/10/2026 | $13.73 | $13.73 | $12.05 | $12.32 | 9,726 |
| 8/7/2026 | $13.39 | $13.62 | $13.35 | $13.48 | 2,105 |
| 8/6/2026 | $13.40 | $13.40 | $13.10 | $13.23 | 2,315 |
| 8/5/2026 | $12.54 | $13.76 | $12.20 | $13.30 | 148,939 |
| 8/4/2026 | $12.45 | $12.69 | $12.45 | $12.69 | 629 |
| 8/3/2026 | $12.50 | $12.59 | $12.50 | $12.50 | 2,800 |
| 7/31/2026 | $12.60 | $12.60 | $12.21 | $12.21 | 1,000 |
| 7/30/2026 | $11.75 | $12.00 | $11.75 | $12.00 | 1,000 |
| 7/29/2026 | $11.81 | $11.81 | $11.81 | $11.81 | 20 |
| 7/28/2026 | $11.75 | $11.81 | $11.75 | $11.81 | 700 |
| 7/27/2026 | $12.00 | $12.00 | $11.82 | $12.00 | 3,111 |
| 7/24/2026 | $12.60 | $12.60 | $12.60 | $12.60 | - |
| 7/23/2026 | $11.70 | $13.11 | $11.70 | $12.60 | 56,338 |
| 7/22/2026 | $11.94 | $11.94 | $11.94 | $11.94 | 3 |
| 7/21/2026 | $11.94 | $11.94 | $11.94 | $11.94 | 79 |
| 7/20/2026 | $12.00 | $12.00 | $11.94 | $11.94 | 337 |
| 7/17/2026 | $11.75 | $11.76 | $11.70 | $11.76 | 1,001 |
| 7/16/2026 | $11.70 | $11.70 | $11.70 | $11.70 | 32 |
| 7/15/2026 | $11.70 | $11.70 | $11.70 | $11.70 | 500 |
| 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 |