GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
11.60
-0.85 (-6.83%)
At close: Mar 31, 2025, 4:00 PM
11.82
+0.22 (1.94%)
Pre-market: Apr 1, 2025, 4:22 AM EDT
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | -7.48% | 7,154 |
| Mar 28, 2025 | 11.25 | 12.54 | 11.25 | 12.54 | 12.54 | 3.62% | 18,200 |
| Mar 27, 2025 | 12.09 | 12.59 | 11.57 | 12.10 | 12.10 | -2.54% | 20,005 |
| Mar 26, 2025 | 13.12 | 13.17 | 12.03 | 12.42 | 12.42 | -4.79% | 9,662 |
| Mar 25, 2025 | 13.51 | 13.98 | 12.50 | 13.04 | 13.04 | -6.86% | 12,819 |
| Mar 24, 2025 | 15.20 | 15.55 | 13.55 | 14.00 | 14.00 | -8.14% | 21,844 |
| Mar 21, 2025 | 16.00 | 16.00 | 14.86 | 15.24 | 15.24 | -2.93% | 10,392 |
| Mar 20, 2025 | 15.67 | 15.77 | 15.67 | 15.70 | 15.70 | 3.22% | 3,753 |
| Mar 19, 2025 | 15.42 | 15.57 | 15.21 | 15.21 | 15.21 | 1.57% | 6,845 |
| Mar 18, 2025 | 14.99 | 15.00 | 14.89 | 14.98 | 14.98 | 0.31% | 11,899 |
| Mar 17, 2025 | 14.53 | 15.00 | 14.53 | 14.93 | 14.93 | 1.77% | 6,369 |
| Mar 14, 2025 | 14.83 | 15.07 | 14.43 | 14.67 | 14.67 | -4.12% | 17,456 |
| Mar 13, 2025 | 15.40 | 15.52 | 15.00 | 15.30 | 15.30 | -1.43% | 11,660 |
| Mar 12, 2025 | 15.52 | 16.67 | 14.51 | 15.52 | 15.52 | -19.16% | 29,749 |
| Mar 11, 2025 | 18.30 | 19.50 | 18.10 | 19.20 | 15.83 | 4.12% | 18,511 |
| Mar 10, 2025 | 17.90 | 19.00 | 17.90 | 18.44 | 15.20 | 3.54% | 17,087 |
| Mar 7, 2025 | 17.93 | 18.00 | 17.81 | 17.81 | 14.68 | -0.34% | 17,390 |
| Mar 6, 2025 | 17.99 | 18.15 | 17.12 | 17.87 | 14.73 | -3.41% | 34,335 |
| Mar 5, 2025 | 18.69 | 19.49 | 17.70 | 18.50 | 15.25 | -2.58% | 17,156 |
| Mar 4, 2025 | 18.77 | 19.67 | 18.20 | 18.99 | 15.65 | -1.30% | 18,617 |
| Mar 3, 2025 | 20.00 | 20.67 | 18.02 | 19.24 | 15.86 | -1.71% | 23,611 |
| Feb 28, 2025 | 20.54 | 20.54 | 18.03 | 19.58 | 16.13 | -0.94% | 30,345 |
| Feb 27, 2025 | 19.85 | 20.62 | 19.41 | 19.76 | 16.29 | 1.33% | 15,977 |
| Feb 26, 2025 | 20.52 | 20.52 | 18.79 | 19.50 | 16.07 | -1.14% | 15,912 |
| Feb 25, 2025 | 20.75 | 22.56 | 18.42 | 19.73 | 16.26 | -3.87% | 42,265 |
| Feb 24, 2025 | 21.41 | 23.65 | 19.71 | 20.52 | 16.91 | -1.82% | 63,808 |
| Feb 21, 2025 | 16.45 | 24.80 | 16.40 | 20.90 | 17.23 | 46.56% | 264,441 |
| Feb 20, 2025 | 15.51 | 15.51 | 14.26 | 14.26 | 11.75 | -7.10% | 7,772 |
| Feb 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 12.65 | - | 7,530 |
| Feb 18, 2025 | 15.51 | 15.51 | 15.33 | 15.35 | 12.65 | 4.07% | 4,133 |
| Feb 14, 2025 | 15.70 | 15.80 | 14.75 | 14.75 | 12.16 | -4.53% | 2,261 |
| Feb 13, 2025 | 15.26 | 15.60 | 15.26 | 15.45 | 12.73 | -0.77% | 7,153 |
| Feb 12, 2025 | 15.50 | 15.57 | 15.00 | 15.57 | 12.83 | 3.52% | 4,257 |
| Feb 11, 2025 | 16.25 | 16.25 | 15.04 | 15.04 | 12.40 | -5.59% | 6,043 |
| Feb 10, 2025 | 16.70 | 16.70 | 15.89 | 15.93 | 13.13 | 1.95% | 9,997 |
| Feb 7, 2025 | 15.99 | 15.99 | 15.50 | 15.63 | 12.88 | 3.96% | 7,773 |
| Feb 6, 2025 | 15.69 | 16.00 | 15.03 | 15.03 | 12.39 | -1.18% | 4,024 |
| Feb 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 12.54 | -1.87% | 7,152 |
| Feb 4, 2025 | 15.22 | 15.50 | 15.14 | 15.50 | 12.78 | 1.31% | 7,213 |
| Feb 3, 2025 | 14.64 | 15.35 | 14.64 | 15.30 | 12.61 | -1.29% | 6,054 |
| Jan 31, 2025 | 17.00 | 17.00 | 15.50 | 15.50 | 12.78 | -3.37% | 7,005 |
| Jan 30, 2025 | 16.55 | 16.56 | 16.04 | 16.04 | 13.22 | 0.31% | 9,129 |
| Jan 29, 2025 | 16.40 | 16.40 | 15.99 | 15.99 | 13.18 | -2.74% | 14,469 |
| Jan 28, 2025 | 14.71 | 16.44 | 14.71 | 16.44 | 13.55 | 5.42% | 7,159 |
| Jan 27, 2025 | 16.50 | 16.60 | 15.60 | 15.60 | 12.85 | -5.60% | 7,884 |
| Jan 24, 2025 | 16.93 | 16.93 | 16.44 | 16.52 | 13.62 | -1.14% | 21,960 |
| Jan 23, 2025 | 16.99 | 17.50 | 16.63 | 16.71 | 13.77 | -4.68% | 10,433 |
| Jan 22, 2025 | 17.60 | 17.60 | 16.79 | 17.53 | 14.45 | 0.17% | 6,231 |
| Jan 21, 2025 | 17.34 | 17.50 | 17.00 | 17.50 | 14.42 | -6.17% | 7,578 |
| Jan 17, 2025 | 18.55 | 18.80 | 18.50 | 18.65 | 15.37 | 0.76% | 9,225 |