Skip to main content
GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.00
-0.84 (-4.99%)
At close: Jun 27, 2025, 4:00 PM
16.00
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT

GDEV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.6216.6216.0016.0016.00-4.99%5,693
Jun 26, 202516.6517.2516.0016.8416.843.19%6,102
Jun 25, 202516.5916.6116.0116.3216.321.87%17,793
Jun 24, 202515.7916.4415.7916.0216.02-1.17%3,736
Jun 23, 202516.8917.7516.0516.2116.21-11.90%26,335
Jun 20, 202517.6018.5015.2518.4018.4012.54%29,552
Jun 18, 202518.5018.5016.3516.3516.35-4.72%22,116
Jun 17, 202517.7017.7017.1617.1617.16-5.61%11,735
Jun 16, 202520.5021.3517.6318.1818.18-4.97%22,056
Jun 13, 202520.4020.4017.4119.1319.13-13.08%14,391
Jun 12, 202521.1023.8021.1022.0122.013.77%12,242
Jun 11, 202521.3221.9819.1721.2121.212.90%18,288
Jun 10, 202521.2521.8618.5420.6120.61-6.54%20,010
Jun 9, 202521.9922.5021.0022.0622.063.25%31,594
Jun 6, 202518.6621.9918.3321.3621.3614.84%42,942
Jun 5, 202516.3919.8616.3918.6018.6013.80%34,000
Jun 4, 202516.0916.5015.4016.3516.350.96%23,932
Jun 3, 202515.4116.7114.5216.1916.194.52%19,966
Jun 2, 202515.4015.4915.2115.4915.490.52%24,628
May 30, 202515.0815.6015.0815.4115.41-0.32%13,783
May 29, 202515.2715.4614.9115.4615.463.27%22,197
May 28, 202515.4415.6514.9314.9714.97-6.44%21,319
May 27, 202514.8616.0014.5916.0016.003.49%24,145
May 23, 202515.2215.5115.2215.4615.46-2.52%6,767
May 22, 202515.3916.3615.3915.8615.86-1.25%15,515
May 21, 202516.5016.6015.4416.0616.063.28%17,444
May 20, 202516.0916.0915.5015.5515.55-3.60%14,602
May 19, 202515.9416.5515.5016.1316.133.33%14,955
May 16, 202515.2615.9415.0715.6115.613.31%15,931
May 15, 202515.2515.2515.1015.1115.110.73%9,270
May 14, 202514.9715.3814.9715.0015.001.21%7,794
May 13, 202515.8815.8814.5214.8214.82-7.21%10,013
May 12, 202516.4816.4815.4915.9715.970.52%10,578
May 9, 202515.9115.9615.7015.8915.892.85%3,223
May 8, 202516.2116.2115.0015.4515.45-7.76%26,897
May 7, 202518.0018.0016.2016.7516.751.89%50,065
May 6, 202514.9718.3314.9716.4416.44-1.20%52,445
May 5, 202512.5517.5212.5516.6416.6439.71%115,341
May 2, 202510.9612.2610.5511.9111.918.47%89,534
May 1, 202510.6311.0010.2510.9810.984.27%53,034
Apr 30, 202510.6710.8110.5010.5310.53-5.05%19,892
Apr 29, 202510.8011.0910.6011.0911.095.82%21,442
Apr 28, 202510.6011.2510.4610.4810.480.92%34,914
Apr 25, 202511.0411.6910.3810.3810.38-4.38%18,746
Apr 24, 202511.2011.5010.7110.8610.86-2.25%36,897
Apr 23, 202511.7811.7811.1111.1111.11-3.37%16,881
Apr 22, 202510.5911.7610.5911.5011.505.20%18,252
Apr 21, 202511.5011.5010.7910.9310.93-8.38%20,011
Apr 17, 202512.5912.8011.5811.9311.93-3.40%48,131
Apr 16, 202512.4712.8712.0012.3512.35-0.40%21,458