GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
25.00
-1.03 (-3.96%)
Nov 20, 2024, 4:00 PM EST - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -6.75% | 10,097 |
| Nov 19, 2024 | 26.00 | 26.81 | 25.80 | 26.81 | 26.81 | 3.67% | 11,768 |
| Nov 18, 2024 | 26.21 | 26.21 | 25.86 | 25.86 | 25.86 | -0.75% | 2,810 |
| Nov 15, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.22% | 2,065 |
| Nov 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 385 |
| Nov 13, 2024 | 25.46 | 26.00 | 25.46 | 26.00 | 26.00 | -0.54% | 3,695 |
| Nov 12, 2024 | 25.23 | 26.87 | 25.23 | 26.14 | 26.14 | 3.28% | 5,832 |
| Nov 11, 2024 | 29.21 | 29.21 | 24.30 | 25.31 | 25.31 | -14.46% | 24,217 |
| Nov 8, 2024 | 30.71 | 30.71 | 29.59 | 29.59 | 29.59 | 2.03% | 1,672 |
| Nov 7, 2024 | 31.00 | 32.02 | 29.00 | 29.00 | 29.00 | -6.15% | 5,323 |
| Nov 6, 2024 | 28.03 | 32.60 | 28.03 | 30.90 | 30.90 | 12.36% | 9,919 |
| Nov 5, 2024 | 27.88 | 27.88 | 27.50 | 27.50 | 27.50 | -1.33% | 1,515 |
| Nov 4, 2024 | 28.25 | 29.30 | 27.87 | 27.87 | 27.87 | -3.06% | 4,307 |
| Nov 1, 2024 | 35.00 | 35.00 | 27.60 | 28.75 | 28.75 | -16.59% | 9,030 |
| Oct 31, 2024 | 36.00 | 42.76 | 34.00 | 34.47 | 34.47 | -2.90% | 9,513 |
| Oct 30, 2024 | 36.10 | 37.49 | 35.50 | 35.50 | 35.50 | -5.81% | 3,496 |
| Oct 29, 2024 | 37.70 | 40.00 | 36.30 | 37.69 | 37.69 | 0.37% | 11,799 |
| Oct 28, 2024 | 36.41 | 38.10 | 36.41 | 37.55 | 37.55 | -1.44% | 2,431 |
| Oct 25, 2024 | 35.12 | 38.90 | 35.12 | 38.10 | 38.10 | -8.17% | 7,510 |
| Oct 24, 2024 | 40.00 | 42.45 | 39.91 | 41.49 | 41.49 | 9.30% | 17,049 |
| Oct 23, 2024 | 33.25 | 38.76 | 33.25 | 37.96 | 37.96 | 12.14% | 10,945 |
| Oct 22, 2024 | 33.05 | 34.70 | 32.39 | 33.85 | 33.85 | -2.45% | 6,163 |
| Oct 21, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 391 |
| Oct 18, 2024 | 32.85 | 34.70 | 32.10 | 34.70 | 34.70 | 7.50% | 4,790 |
| Oct 17, 2024 | 30.85 | 32.45 | 30.85 | 32.28 | 32.28 | 0.88% | 4,381 |
| Oct 16, 2024 | 31.00 | 32.00 | 30.73 | 32.00 | 32.00 | 1.88% | 3,527 |
| Oct 15, 2024 | 29.05 | 31.51 | 28.30 | 31.41 | 31.41 | 4.60% | 5,658 |
| Oct 14, 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 30.03 | 0.27% | 2,520 |
| Oct 11, 2024 | 30.55 | 30.55 | 29.95 | 29.95 | 29.95 | -4.92% | 2,917 |
| Oct 10, 2024 | 31.54 | 31.54 | 31.50 | 31.50 | 31.50 | 0.38% | 1,166 |
| Oct 9, 2024 | 31.05 | 33.00 | 31.05 | 31.38 | 31.38 | -5.17% | 1,221 |
| Oct 8, 2024 | 32.60 | 33.40 | 32.04 | 33.09 | 33.09 | -4.91% | 4,475 |
| Oct 7, 2024 | 30.00 | 37.89 | 30.00 | 34.80 | 34.80 | 8.04% | 5,242 |
| Oct 4, 2024 | 35.45 | 35.94 | 30.00 | 32.21 | 32.21 | -12.95% | 4,657 |
| Oct 3, 2024 | 35.00 | 37.00 | 33.99 | 37.00 | 37.00 | 8.28% | 3,193 |
| Oct 2, 2024 | 34.99 | 34.99 | 33.49 | 34.17 | 34.17 | 3.48% | 3,321 |
| Oct 1, 2024 | 25.19 | 37.00 | 25.19 | 33.02 | 33.02 | 34.72% | 20,810 |
| Sep 30, 2024 | 25.60 | 25.60 | 24.51 | 24.51 | 24.51 | -0.57% | 1,317 |
| Sep 27, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.53% | 756 |
| Sep 26, 2024 | 24.98 | 25.29 | 24.41 | 25.29 | 25.29 | 0.56% | 1,389 |
| Sep 25, 2024 | 24.98 | 25.15 | 24.98 | 25.15 | 25.15 | 0.60% | 824 |
| Sep 24, 2024 | 25.50 | 25.50 | 24.99 | 25.00 | 25.00 | -2.34% | 2,766 |
| Sep 23, 2024 | 25.08 | 26.70 | 25.08 | 25.60 | 25.60 | 0.71% | 2,422 |
| Sep 20, 2024 | 26.05 | 27.50 | 23.30 | 25.42 | 25.42 | -4.97% | 10,191 |
| Sep 19, 2024 | 26.75 | 27.00 | 26.30 | 26.75 | 26.75 | 0.22% | 3,994 |
| Sep 18, 2024 | 24.60 | 27.88 | 24.60 | 26.69 | 26.69 | 4.67% | 3,962 |
| Sep 17, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 404 |
| Sep 16, 2024 | 26.04 | 26.50 | 25.00 | 25.50 | 25.50 | -8.93% | 3,346 |
| Sep 13, 2024 | 27.00 | 31.19 | 25.67 | 28.00 | 28.00 | 7.65% | 20,807 |
| Sep 12, 2024 | 27.02 | 27.77 | 26.01 | 26.01 | 26.01 | -4.62% | 2,526 |
| Sep 11, 2024 | 25.32 | 29.89 | 25.32 | 27.27 | 27.27 | 6.86% | 10,811 |
| Sep 10, 2024 | 25.80 | 29.30 | 24.03 | 25.52 | 25.52 | -5.48% | 13,231 |
| Sep 9, 2024 | 22.22 | 31.99 | 22.21 | 27.00 | 27.00 | 21.84% | 27,450 |
| Sep 6, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% | 541 |
| Sep 5, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | 168 |
| Sep 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% | 496 |
| Sep 3, 2024 | 24.00 | 24.00 | 22.01 | 22.01 | 22.01 | -8.29% | 541 |
| Aug 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 655 |
| Aug 29, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 24.50 | -5.41% | 1,054 |
| Aug 28, 2024 | 27.50 | 28.63 | 25.50 | 25.90 | 25.90 | -9.13% | 687 |
| Aug 27, 2024 | 26.80 | 28.50 | 21.80 | 28.50 | 28.50 | 1.43% | 2,215 |
| Aug 26, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.85% | 210 |
| Aug 23, 2024 | 25.31 | 28.20 | 25.30 | 26.80 | 26.80 | -7.59% | 412 |
| Aug 22, 2024 | 28.60 | 29.40 | 28.50 | 29.00 | 29.00 | 2.47% | 407 |
| Aug 21, 2024 | 29.20 | 30.00 | 28.30 | 28.30 | 28.30 | -10.16% | 342 |
| Aug 20, 2024 | 29.90 | 34.90 | 29.50 | 31.50 | 31.50 | 3.96% | 217 |
| Aug 19, 2024 | 29.60 | 30.30 | 29.30 | 30.30 | 30.30 | 5.21% | 195 |
| Aug 16, 2024 | 28.50 | 32.55 | 28.50 | 28.80 | 28.80 | -4.64% | 768 |
| Aug 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5.59% | 48 |
| Aug 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.18% | 51 |
| Aug 13, 2024 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | 1.96% | 64 |
| Aug 12, 2024 | 27.00 | 29.10 | 27.00 | 28.00 | 28.00 | 10.67% | 207 |
| Aug 9, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 33 |
| Aug 8, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -13.06% | 50 |
| Aug 7, 2024 | 31.05 | 31.80 | 29.10 | 29.10 | 29.10 | -0.68% | 276 |
| Aug 6, 2024 | 26.40 | 29.50 | 25.64 | 29.30 | 29.30 | -0.26% | 512 |
| Aug 5, 2024 | 25.00 | 30.24 | 25.00 | 29.38 | 29.38 | 6.05% | 1,315 |
| Aug 2, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 31 |
| Aug 1, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 15 |
| Jul 31, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 6.54% | 18 |
| Jul 30, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 3.17% | 187 |
| Jul 29, 2024 | 25.20 | 25.20 | 25.10 | 25.20 | 25.20 | -8.54% | 56 |
| Jul 26, 2024 | 25.20 | 27.55 | 25.00 | 27.55 | 27.55 | -4.33% | 191 |
| Jul 25, 2024 | 24.00 | 28.80 | 24.00 | 28.80 | 28.80 | 5.88% | 117 |
| Jul 24, 2024 | 25.80 | 27.30 | 25.70 | 27.20 | 27.20 | 0.37% | 240 |
| Jul 23, 2024 | 27.00 | 27.30 | 26.32 | 27.10 | 27.10 | 8.84% | 260 |
| Jul 22, 2024 | 23.50 | 25.70 | 23.30 | 24.90 | 24.90 | -2.35% | 395 |
| Jul 19, 2024 | 25.20 | 26.20 | 25.20 | 25.50 | 25.50 | 2.00% | 131 |
| Jul 18, 2024 | 24.70 | 29.90 | 23.30 | 25.00 | 25.00 | 4.17% | 1,026 |
| Jul 17, 2024 | 24.10 | 25.90 | 24.00 | 24.00 | 24.00 | 3.69% | 98 |
| Jul 16, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 9 |
| Jul 15, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -9.23% | 37 |
| Jul 12, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 25.50 | 2.33% | 140 |
| Jul 11, 2024 | 24.44 | 24.92 | 24.44 | 24.92 | 24.92 | -4.15% | 91 |
| Jul 10, 2024 | 27.10 | 27.10 | 24.00 | 26.00 | 26.00 | -2.26% | 257 |
| Jul 9, 2024 | 24.10 | 26.60 | 24.10 | 26.60 | 26.60 | 12.71% | 169 |
| Jul 8, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.45% | 83 |
| Jul 5, 2024 | 29.00 | 29.00 | 24.60 | 24.70 | 24.70 | -1.20% | 122 |
| Jul 3, 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.08% | 140 |
| Jul 2, 2024 | 27.90 | 27.90 | 25.02 | 25.02 | 25.02 | -12.21% | 283 |