GDEV Inc. - Warrant NASDAQ:GDEVW Historical Prices

Below are the 123 trading days of historical prices for GDEVW.

# Exchange Symbol Date Open High Low Close
123 NASDAQ GDEVW Fri, Feb 25, 2022 0.65 0.71 0.65 0.71
122 NASDAQ GDEVW Thu, Feb 24, 2022 0.71 0.75 0.68 0.68
121 NASDAQ GDEVW Wed, Feb 23, 2022 0.79 0.80 0.71 0.80
120 NASDAQ GDEVW Tue, Feb 22, 2022 0.73 0.81 0.73 0.80
119 NASDAQ GDEVW Fri, Feb 18, 2022 0.79 0.81 0.79 0.81
118 NASDAQ GDEVW Thu, Feb 17, 2022 0.77 0.77 0.71 0.74
117 NASDAQ GDEVW Wed, Feb 16, 2022 0.85 0.85 0.77 0.77
116 NASDAQ GDEVW Tue, Feb 15, 2022 0.89 0.90 0.85 0.85
115 NASDAQ GDEVW Mon, Feb 14, 2022 0.78 0.85 0.78 0.85
114 NASDAQ GDEVW Fri, Feb 11, 2022 0.90 0.90 0.90 0.90
113 NASDAQ GDEVW Thu, Feb 10, 2022 0.90 0.92 0.82 0.82
112 NASDAQ GDEVW Wed, Feb 9, 2022 0.82 0.89 0.79 0.89
111 NASDAQ GDEVW Tue, Feb 8, 2022 0.77 0.90 0.77 0.90
110 NASDAQ GDEVW Mon, Feb 7, 2022 0.68 0.90 0.68 0.90
109 NASDAQ GDEVW Fri, Feb 4, 2022 0.85 0.85 0.85 0.85
108 NASDAQ GDEVW Thu, Feb 3, 2022 0.80 0.90 0.80 0.85
107 NASDAQ GDEVW Tue, Feb 1, 2022 0.81 0.86 0.81 0.86
106 NASDAQ GDEVW Mon, Jan 31, 2022 0.99 0.99 0.99 0.99
105 NASDAQ GDEVW Fri, Jan 28, 2022 0.51 0.76 0.51 0.73
104 NASDAQ GDEVW Thu, Jan 27, 2022 0.70 0.71 0.70 0.71
103 NASDAQ GDEVW Wed, Jan 26, 2022 0.76 0.76 0.68 0.68
102 NASDAQ GDEVW Tue, Jan 25, 2022 0.67 0.69 0.67 0.69
101 NASDAQ GDEVW Mon, Jan 24, 2022 0.66 0.69 0.66 0.67
100 NASDAQ GDEVW Fri, Jan 21, 2022 0.73 0.73 0.67 0.68
99 NASDAQ GDEVW Thu, Jan 20, 2022 0.73 0.73 0.73 0.73
98 NASDAQ GDEVW Wed, Jan 19, 2022 0.75 0.76 0.70 0.75
97 NASDAQ GDEVW Tue, Jan 18, 2022 0.75 0.75 0.75 0.75
96 NASDAQ GDEVW Fri, Jan 14, 2022 0.77 0.77 0.73 0.74
95 NASDAQ GDEVW Thu, Jan 13, 2022 0.77 0.80 0.77 0.79
94 NASDAQ GDEVW Wed, Jan 12, 2022 0.77 0.80 0.75 0.77
93 NASDAQ GDEVW Tue, Jan 11, 2022 0.88 0.88 0.88 0.88
92 NASDAQ GDEVW Mon, Jan 10, 2022 0.80 0.80 0.75 0.76
91 NASDAQ GDEVW Fri, Jan 7, 2022 0.79 0.79 0.79 0.79
90 NASDAQ GDEVW Thu, Jan 6, 2022 0.77 0.77 0.77 0.77
89 NASDAQ GDEVW Wed, Jan 5, 2022 0.77 0.77 0.71 0.75
88 NASDAQ GDEVW Tue, Jan 4, 2022 0.75 0.75 0.75 0.75
87 NASDAQ GDEVW Mon, Jan 3, 2022 0.75 0.76 0.75 0.75
86 NASDAQ GDEVW Fri, Dec 31, 2021 0.77 0.77 0.77 0.77
85 NASDAQ GDEVW Thu, Dec 30, 2021 0.77 0.77 0.77 0.77
84 NASDAQ GDEVW Wed, Dec 29, 2021 0.75 0.77 0.75 0.77
83 NASDAQ GDEVW Tue, Dec 28, 2021 0.72 0.72 0.71 0.72
82 NASDAQ GDEVW Mon, Dec 27, 2021 0.70 0.72 0.67 0.72
81 NASDAQ GDEVW Thu, Dec 23, 2021 0.68 0.68 0.64 0.68
80 NASDAQ GDEVW Wed, Dec 22, 2021 0.63 0.79 0.62 0.68
79 NASDAQ GDEVW Tue, Dec 21, 2021 0.68 0.68 0.60 0.68
78 NASDAQ GDEVW Mon, Dec 20, 2021 0.65 0.68 0.64 0.68
77 NASDAQ GDEVW Fri, Dec 17, 2021 0.78 0.78 0.75 0.75
76 NASDAQ GDEVW Thu, Dec 16, 2021 0.72 0.72 0.72 0.72
75 NASDAQ GDEVW Wed, Dec 15, 2021 0.65 0.71 0.50 0.66
74 NASDAQ GDEVW Tue, Dec 14, 2021 0.65 0.65 0.60 0.64
73 NASDAQ GDEVW Mon, Dec 13, 2021 0.70 0.70 0.69 0.69
72 NASDAQ GDEVW Fri, Dec 10, 2021 0.78 0.78 0.76 0.76
71 NASDAQ GDEVW Thu, Dec 9, 2021 0.70 0.79 0.70 0.79
70 NASDAQ GDEVW Mon, Dec 6, 2021 0.69 0.75 0.68 0.75
69 NASDAQ GDEVW Fri, Dec 3, 2021 0.72 0.72 0.69 0.72
68 NASDAQ GDEVW Thu, Dec 2, 2021 0.68 0.72 0.68 0.72
67 NASDAQ GDEVW Wed, Dec 1, 2021 0.81 0.81 0.68 0.68
66 NASDAQ GDEVW Tue, Nov 30, 2021 0.65 0.70 0.65 0.69
65 NASDAQ GDEVW Mon, Nov 29, 2021 0.73 0.73 0.65 0.65
64 NASDAQ GDEVW Fri, Nov 26, 2021 0.70 0.75 0.70 0.70
63 NASDAQ GDEVW Wed, Nov 24, 2021 0.71 0.82 0.70 0.70
62 NASDAQ GDEVW Tue, Nov 23, 2021 0.71 0.82 0.71 0.77
61 NASDAQ GDEVW Mon, Nov 22, 2021 0.77 0.77 0.70 0.75
60 NASDAQ GDEVW Fri, Nov 19, 2021 0.78 0.78 0.78 0.78
59 NASDAQ GDEVW Thu, Nov 18, 2021 0.80 0.83 0.74 0.78
58 NASDAQ GDEVW Wed, Nov 17, 2021 0.80 0.93 0.80 0.82
57 NASDAQ GDEVW Tue, Nov 16, 2021 0.80 0.89 0.80 0.80
56 NASDAQ GDEVW Mon, Nov 15, 2021 0.80 0.88 0.80 0.81
55 NASDAQ GDEVW Fri, Nov 12, 2021 0.80 0.85 0.80 0.80
54 NASDAQ GDEVW Thu, Nov 11, 2021 0.80 0.89 0.80 0.80
53 NASDAQ GDEVW Wed, Nov 10, 2021 0.82 0.83 0.76 0.80
52 NASDAQ GDEVW Tue, Nov 9, 2021 0.84 0.90 0.80 0.80
51 NASDAQ GDEVW Mon, Nov 8, 2021 0.85 0.90 0.83 0.90
50 NASDAQ GDEVW Fri, Nov 5, 2021 0.95 0.95 0.92 0.92
49 NASDAQ GDEVW Thu, Nov 4, 2021 0.88 0.88 0.82 0.85
48 NASDAQ GDEVW Wed, Nov 3, 2021 0.86 0.86 0.85 0.85
47 NASDAQ GDEVW Tue, Nov 2, 2021 0.93 0.93 0.85 0.85
46 NASDAQ GDEVW Mon, Nov 1, 2021 0.87 0.90 0.82 0.86
45 NASDAQ GDEVW Fri, Oct 29, 2021 0.90 0.90 0.88 0.88
44 NASDAQ GDEVW Thu, Oct 28, 2021 0.86 0.90 0.85 0.85
43 NASDAQ GDEVW Wed, Oct 27, 2021 0.86 0.86 0.86 0.86
42 NASDAQ GDEVW Tue, Oct 26, 2021 0.87 0.95 0.86 0.95
41 NASDAQ GDEVW Mon, Oct 25, 2021 0.87 0.95 0.86 0.87
40 NASDAQ GDEVW Fri, Oct 22, 2021 0.88 0.88 0.86 0.87
39 NASDAQ GDEVW Thu, Oct 21, 2021 0.97 0.97 0.88 0.88
38 NASDAQ GDEVW Wed, Oct 20, 2021 0.96 0.96 0.88 0.89
37 NASDAQ GDEVW Tue, Oct 19, 2021 0.99 0.99 0.92 0.96
36 NASDAQ GDEVW Mon, Oct 18, 2021 1.04 1.04 0.92 0.99
35 NASDAQ GDEVW Fri, Oct 15, 2021 1.05 1.05 0.90 1.05
34 NASDAQ GDEVW Thu, Oct 14, 2021 1.05 1.05 0.88 0.98
33 NASDAQ GDEVW Wed, Oct 13, 2021 0.95 0.95 0.86 0.95
32 NASDAQ GDEVW Tue, Oct 12, 2021 0.98 0.98 0.88 0.97
31 NASDAQ GDEVW Mon, Oct 11, 2021 0.99 0.99 0.96 0.98
30 NASDAQ GDEVW Fri, Oct 8, 2021 0.89 0.96 0.89 0.93
29 NASDAQ GDEVW Thu, Oct 7, 2021 0.90 0.90 0.86 0.90
28 NASDAQ GDEVW Wed, Oct 6, 2021 0.95 0.95 0.83 0.95
27 NASDAQ GDEVW Tue, Oct 5, 2021 1.05 1.05 0.90 0.92
26 NASDAQ GDEVW Mon, Oct 4, 2021 0.98 0.98 0.82 0.86
25 NASDAQ GDEVW Fri, Oct 1, 2021 0.90 0.90 0.80 0.84
24 NASDAQ GDEVW Thu, Sep 30, 2021 0.90 0.90 0.80 0.84
23 NASDAQ GDEVW Wed, Sep 29, 2021 0.95 0.95 0.82 0.90
22 NASDAQ GDEVW Tue, Sep 28, 2021 0.90 0.91 0.89 0.89
21 NASDAQ GDEVW Mon, Sep 27, 2021 0.95 0.95 0.83 0.90
20 NASDAQ GDEVW Fri, Sep 24, 2021 0.95 0.95 0.86 0.90
19 NASDAQ GDEVW Thu, Sep 23, 2021 1.05 1.05 0.80 0.85
18 NASDAQ GDEVW Wed, Sep 22, 2021 1.07 1.12 0.82 0.97
17 NASDAQ GDEVW Tue, Sep 21, 2021 0.83 0.98 0.79 0.98
16 NASDAQ GDEVW Mon, Sep 20, 2021 0.81 0.87 0.79 0.87
15 NASDAQ GDEVW Fri, Sep 17, 2021 1.06 1.25 0.91 0.98
14 NASDAQ GDEVW Thu, Sep 16, 2021 0.80 0.82 0.80 0.82
13 NASDAQ GDEVW Wed, Sep 15, 2021 0.85 0.90 0.73 0.76
12 NASDAQ GDEVW Tue, Sep 14, 2021 0.85 0.85 0.79 0.85
11 NASDAQ GDEVW Mon, Sep 13, 2021 0.95 0.95 0.85 0.87
10 NASDAQ GDEVW Fri, Sep 10, 2021 0.99 0.99 0.85 0.95
9 NASDAQ GDEVW Thu, Sep 9, 2021 0.85 0.90 0.74 0.90
8 NASDAQ GDEVW Wed, Sep 8, 2021 0.85 0.85 0.75 0.82
7 NASDAQ GDEVW Tue, Sep 7, 2021 0.69 0.90 0.69 0.84
6 NASDAQ GDEVW Fri, Sep 3, 2021 0.67 0.68 0.67 0.68
5 NASDAQ GDEVW Thu, Sep 2, 2021 0.66 0.75 0.57 0.57
4 NASDAQ GDEVW Wed, Sep 1, 2021 0.66 0.72 0.66 0.72
3 NASDAQ GDEVW Tue, Aug 31, 2021 0.75 0.78 0.58 0.63
2 NASDAQ GDEVW Mon, Aug 30, 2021 0.95 0.95 0.71 0.73
1 NASDAQ GDEVW Fri, Aug 27, 2021 1.00 1.27 0.75 0.95
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024