Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gdev Inc (NQ: GDEV )

2.570 +0.020 (+0.78%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.520 2.620 2.520 2.550 1,315 +0.05(+2.00%)
Jul 18, 2024 2.470 2.990 2.330 2.500 10,261 +0.10(+4.17%)
Jul 17, 2024 2.410 2.590 2.400 2.400 982 +0.09(+3.69%)
Jul 15, 2024 2.315 90 -0.24(-9.23%)
Jul 12, 2024 2.410 2.550 2.410 2.550 1,404 +0.06(+2.33%)
Jul 11, 2024 2.444 2.492 2.444 2.492 913 -0.11(-4.15%)
Jul 10, 2024 2.710 2.710 2.400 2.600 2,578 -0.06(-2.26%)
Jul 09, 2024 2.410 2.660 2.410 2.660 1,697 +0.30(+12.71%)
Jul 08, 2024 2.360 2.360 2.360 2.360 839 -0.11(-4.45%)
Jul 05, 2024 2.900 2.900 2.460 2.470 1,224 -0.03(-1.20%)
Jul 03, 2024 2.500 2.520 2.500 2.500 1,404 -0.00(-0.08%)
Jul 02, 2024 2.790 2.790 2.502 2.502 2,833 -0.35(-12.21%)
Jul 01, 2024 2.880 2.880 2.850 2.850 2,495 -0.01(-0.35%)
Jun 28, 2024 2.970 3.000 2.770 2.860 1,700 -0.11(-3.70%)
Jun 27, 2024 2.760 2.970 2.700 2.970 7,574 +0.23(+8.39%)
Jun 26, 2024 2.450 2.740 2.450 2.740 1,716 +0.22(+8.73%)
Jun 25, 2024 2.500 2.520 2.440 2.520 4,769 +0.15(+6.33%)
Jun 24, 2024 2.440 2.500 2.370 2.370 4,017 -0.23(-8.85%)
Jun 21, 2024 2.600 2.600 2.600 2.600 166 +0.10(+4.00%)
Jun 20, 2024 2.624 2.624 2.500 2.500 7,736 +0.00(+0.00%)
Jun 18, 2024 2.400 2.510 2.400 2.500 1,368 -0.10(-3.85%)
Jun 17, 2024 2.500 2.690 2.410 2.600 14,977 +0.10(+4.00%)
Jun 14, 2024 2.500 2.500 2.490 2.500 1,562 +0.00(+0.00%)
Jun 13, 2024 2.500 2.500 2.240 2.500 3,118 +0.30(+13.64%)
Jun 12, 2024 2.340 2.450 2.200 2.200 2,633 -0.13(-5.58%)
Jun 11, 2024 2.330 2.390 2.310 2.330 4,907 +0.00(+0.00%)
Jun 10, 2024 2.220 2.330 2.220 2.330 1,350 +0.13(+5.91%)
Jun 07, 2024 2.200 2.210 2.110 2.200 2,374 -0.01(-0.45%)
Jun 06, 2024 2.110 2.210 2.110 2.210 5,637 +0.01(+0.45%)
Jun 05, 2024 2.100 2.200 2.040 2.200 15,386 +0.10(+4.76%)
Jun 04, 2024 2.151 2.151 2.031 2.100 2,265 -0.03(-1.41%)
Jun 03, 2024 2.020 2.210 1.910 2.130 20,305 +0.00(+0.24%)
May 31, 2024 2.210 2.330 2.030 2.125 48,675 -0.12(-5.13%)
May 30, 2024 2.070 2.240 2.070 2.240 6,131 +0.15(+7.18%)
May 29, 2024 2.230 2.240 1.920 2.090 4,262 -0.22(-9.52%)
May 28, 2024 1.920 2.310 1.920 2.310 23,330 +0.24(+11.59%)
May 24, 2024 2.060 2.070 2.020 2.070 1,493 -0.11(-5.05%)
May 23, 2024 2.070 2.180 2.060 2.180 2,019 +0.02(+0.93%)
May 22, 2024 1.995 2.200 1.995 2.160 5,786 +0.17(+8.54%)
May 21, 2024 2.140 2.200 1.980 1.990 13,616 -0.17(-7.87%)
May 20, 2024 2.000 2.160 1.950 2.160 5,258 -0.06(-2.70%)
May 17, 2024 2.210 2.220 2.100 2.220 877 +0.01(+0.45%)
May 16, 2024 2.240 2.240 2.080 2.210 5,885 +0.00(+0.00%)
May 15, 2024 2.210 2.210 2.210 2.210 181 +0.14(+6.76%)
May 14, 2024 2.250 2.250 2.070 2.070 583 -0.20(-8.81%)
May 13, 2024 2.210 2.270 2.210 2.270 4,388 +0.12(+5.58%)
May 10, 2024 2.150 2.150 2.150 2.150 1,845 -0.02(-0.92%)
May 08, 2024 2.170 122 +0.00(+0.05%)
May 07, 2024 2.200 2.200 2.151 2.169 1,295 -0.03(-1.41%)
May 06, 2024 2.190 2.200 2.180 2.200 2,019 +0.05(+2.24%)
May 02, 2024 2.152 311 -0.02(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.