New Zealand markets close in 6 hours 12 minutes

Nexters Inc. (GDEV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.15-0.12 (-1.45%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20228.258.258.078.158.152,500
13 Jan 20228.168.618.058.278.275,000
12 Jan 20228.058.488.058.168.165,800
11 Jan 20228.738.818.338.408.408,800
10 Jan 20228.408.608.018.608.6073,000
07 Jan 20228.749.008.208.408.4024,100
06 Jan 20228.208.708.158.248.2414,500
05 Jan 20228.208.447.848.008.007,200
04 Jan 20228.278.808.208.208.2014,300
03 Jan 20227.858.897.828.898.8921,700
31 Dec 20218.078.077.258.068.061,600
30 Dec 20217.968.257.788.168.1624,000
29 Dec 20217.868.357.848.358.354,700
28 Dec 20218.168.627.917.927.9214,600
27 Dec 20218.138.308.018.308.305,200
23 Dec 20218.488.488.008.018.015,100
22 Dec 20218.008.547.518.398.3926,400
21 Dec 20217.778.007.757.807.8010,200
20 Dec 20218.008.007.877.947.948,500
17 Dec 20218.408.457.937.997.997,400
16 Dec 20217.188.857.188.758.7595,300
15 Dec 20217.627.847.507.507.5011,500
14 Dec 20217.148.107.147.617.619,600
13 Dec 20217.307.907.207.637.635,400
10 Dec 20217.987.987.307.587.582,500
09 Dec 20217.577.917.367.697.69233,200
08 Dec 20217.487.607.467.607.60229,900
07 Dec 20217.857.857.267.387.38611,200
06 Dec 20217.647.917.117.147.14204,600
03 Dec 20217.507.647.477.507.50134,700
02 Dec 20217.707.706.857.657.6564,100
01 Dec 20217.147.416.836.986.9822,300
30 Nov 20217.597.797.057.207.2059,600
29 Nov 20217.507.987.507.867.8612,900
26 Nov 20218.368.367.307.507.5039,300
24 Nov 20217.918.387.768.138.1338,400
23 Nov 20217.908.007.907.977.975,000
22 Nov 20218.128.127.757.817.8126,100
19 Nov 20218.308.308.018.208.2036,800
18 Nov 20218.228.758.108.508.5052,700
17 Nov 20218.798.968.568.878.875,500
16 Nov 20218.848.848.548.718.713,400
15 Nov 20218.408.848.268.848.849,800
12 Nov 20218.269.098.018.718.7160,700
11 Nov 20218.478.928.158.458.4520,000
10 Nov 20218.398.408.158.158.1513,400
09 Nov 20218.468.778.448.588.5862,200
08 Nov 20218.208.838.128.198.1926,800
05 Nov 20218.519.437.848.458.45111,400
04 Nov 20218.268.267.808.068.0616,600
03 Nov 20217.978.507.788.138.1319,500
02 Nov 20218.758.807.758.038.0380,200
01 Nov 20218.538.948.308.948.9420,400
29 Oct 20218.968.978.508.528.5224,200
28 Oct 20218.928.948.618.818.8122,900
27 Oct 20218.819.068.799.069.069,500
26 Oct 20218.719.028.718.998.999,400
25 Oct 20219.479.478.628.898.8920,900
22 Oct 20218.789.008.758.808.8017,000
21 Oct 20218.889.648.648.858.8518,800
20 Oct 20219.399.398.789.009.0014,300
19 Oct 20219.009.178.729.009.0022,200
18 Oct 20219.759.888.889.179.1731,100
15 Oct 20218.969.588.619.429.4239,100
14 Oct 20218.949.248.739.039.0339,500
13 Oct 20218.978.978.428.858.8551,000
12 Oct 20219.379.378.708.838.8344,600
11 Oct 20219.159.498.729.119.1157,800
08 Oct 20218.859.198.699.029.0298,300
07 Oct 20218.138.648.028.568.5636,300
06 Oct 20218.088.297.818.198.19127,100
05 Oct 20217.458.257.458.068.06177,400
04 Oct 20216.807.446.807.377.37106,900
01 Oct 20216.716.996.536.756.7569,500
30 Sep 20216.607.206.586.646.64113,300
29 Sep 20216.676.926.536.616.61132,100
28 Sep 20217.017.226.616.676.67214,100
27 Sep 20216.917.356.877.177.17157,900
24 Sep 20216.817.166.676.736.73196,600
23 Sep 20217.708.006.406.606.60406,000
22 Sep 20219.009.007.557.607.60389,300
21 Sep 20218.959.108.588.858.85196,300
20 Sep 20218.449.148.038.638.63362,600
17 Sep 202111.4913.259.309.369.365,411,800
16 Sep 20219.319.599.209.489.4812,100
15 Sep 20219.609.739.129.159.1546,000
14 Sep 20219.139.399.059.239.2351,300
13 Sep 20219.029.988.508.908.9013,900
10 Sep 20219.509.749.339.339.3318,600
09 Sep 20218.859.508.859.289.2817,900
08 Sep 20218.979.028.668.858.8522,600
07 Sep 20218.859.378.769.209.2051,500
03 Sep 20218.358.728.018.638.6326,700
02 Sep 20218.508.558.028.278.2722,000
01 Sep 20218.398.538.298.458.4527,100
31 Aug 20219.259.258.018.558.5576,000
30 Aug 202110.1410.218.618.668.6655,400
27 Aug 202110.5011.059.9510.8010.8026,800
26 Aug 202110.6010.7010.3210.4910.4925,700
25 Aug 202110.2110.7310.1410.2910.2945,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...