GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
33.85
-1.39 (-3.95%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.24 | 35.27 | 33.70 | 34.02 | - | -3.46% | 14,933 |
| Oct 7, 2025 | 36.99 | 38.61 | 33.00 | 35.24 | 35.24 | -2.65% | 19,003 |
| Oct 6, 2025 | 37.44 | 42.20 | 36.00 | 36.20 | 36.20 | 3.40% | 42,282 |
| Oct 3, 2025 | 35.00 | 37.50 | 29.23 | 35.01 | 35.01 | -1.57% | 56,621 |
| Oct 2, 2025 | 28.95 | 40.97 | 28.05 | 35.57 | 35.57 | 23.55% | 52,407 |
| Oct 1, 2025 | 27.25 | 29.18 | 27.25 | 28.79 | 28.79 | 5.27% | 15,808 |
| Sep 30, 2025 | 28.30 | 29.07 | 27.00 | 27.35 | 27.35 | -3.15% | 12,718 |
| Sep 29, 2025 | 33.59 | 33.59 | 28.05 | 28.24 | 28.24 | 8.62% | 28,783 |
| Sep 26, 2025 | 21.08 | 28.86 | 20.55 | 26.00 | 26.00 | 27.20% | 45,106 |
| Sep 25, 2025 | 21.55 | 21.87 | 19.85 | 20.44 | 20.44 | -7.18% | 9,401 |
| Sep 24, 2025 | 24.98 | 24.98 | 22.01 | 22.02 | 22.02 | -4.47% | 11,729 |
| Sep 23, 2025 | 31.47 | 32.79 | 22.00 | 23.05 | 23.05 | -26.85% | 57,813 |
| Sep 22, 2025 | 20.98 | 36.64 | 19.96 | 31.51 | 31.51 | 47.11% | 32,104 |
| Sep 19, 2025 | 16.00 | 22.00 | 15.75 | 21.42 | 21.42 | 26.15% | 24,011 |
| Sep 18, 2025 | 17.71 | 17.71 | 16.73 | 16.98 | 16.98 | 1.60% | 6,862 |
| Sep 17, 2025 | 15.80 | 16.71 | 15.72 | 16.71 | 16.71 | 6.04% | 1,447 |
| Sep 16, 2025 | 16.02 | 16.02 | 15.75 | 15.76 | 15.76 | 0.83% | 1,255 |
| Sep 15, 2025 | 17.04 | 17.25 | 15.62 | 15.63 | 15.63 | -10.58% | 6,866 |
| Sep 12, 2025 | 18.00 | 18.00 | 17.35 | 17.48 | 17.48 | 3.74% | 3,932 |
| Sep 11, 2025 | 15.90 | 18.17 | 15.90 | 16.85 | 16.85 | 11.22% | 14,121 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 599 |
| Sep 9, 2025 | 15.25 | 15.25 | 14.85 | 15.15 | 15.15 | 0.93% | 3,797 |
| Sep 8, 2025 | 15.11 | 15.49 | 14.53 | 15.01 | 15.01 | 3.30% | 1,731 |
| Sep 5, 2025 | 14.70 | 14.76 | 14.52 | 14.53 | 14.53 | -6.00% | 3,505 |
| Sep 4, 2025 | 15.25 | 15.46 | 15.25 | 15.46 | 15.46 | -1.55% | 3,315 |
| Sep 3, 2025 | 14.73 | 17.00 | 14.73 | 15.70 | 15.70 | 1.09% | 4,799 |
| Sep 2, 2025 | 14.99 | 15.79 | 14.55 | 15.53 | 15.53 | 7.25% | 11,121 |
| Aug 29, 2025 | 13.86 | 14.48 | 13.86 | 14.48 | 14.48 | 5.39% | 3,018 |
| Aug 28, 2025 | 14.24 | 14.45 | 13.74 | 13.74 | 13.74 | -3.55% | 1,762 |
| Aug 27, 2025 | 13.40 | 14.74 | 13.40 | 14.25 | 14.25 | 4.97% | 1,546 |
| Aug 26, 2025 | 12.00 | 13.57 | 12.00 | 13.57 | 13.57 | 8.13% | 10,967 |
| Aug 25, 2025 | 11.25 | 13.51 | 11.25 | 12.55 | 12.55 | 6.27% | 4,575 |
| Aug 22, 2025 | 12.73 | 12.73 | 11.81 | 11.81 | 11.81 | -2.56% | 1,450 |
| Aug 21, 2025 | 12.43 | 12.43 | 11.30 | 12.12 | 12.12 | -5.39% | 4,251 |
| Aug 20, 2025 | 14.00 | 14.00 | 12.81 | 12.81 | 12.81 | -10.98% | 4,887 |
| Aug 19, 2025 | 14.70 | 14.86 | 14.36 | 14.39 | 14.39 | -2.18% | 3,022 |
| Aug 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 1,453 |
| Aug 15, 2025 | 14.50 | 14.71 | 14.50 | 14.71 | 14.71 | 1.17% | 2,063 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.13% | 1,637 |
| Aug 13, 2025 | 15.90 | 15.90 | 14.86 | 15.01 | 15.01 | 2.11% | 5,180 |
| Aug 12, 2025 | 13.00 | 14.70 | 12.85 | 14.70 | 14.70 | 14.40% | 19,252 |
| Aug 11, 2025 | 13.40 | 13.45 | 12.51 | 12.85 | 12.85 | -1.53% | 9,677 |
| Aug 8, 2025 | 14.30 | 14.30 | 12.80 | 13.05 | 13.05 | -2.61% | 9,477 |
| Aug 7, 2025 | 15.00 | 15.00 | 13.30 | 13.40 | 13.40 | -3.25% | 7,186 |
| Aug 6, 2025 | 15.48 | 15.59 | 13.60 | 13.85 | 13.85 | -1.42% | 11,624 |
| Aug 5, 2025 | 15.76 | 15.93 | 14.05 | 14.05 | 14.05 | -7.57% | 19,391 |
| Aug 4, 2025 | 14.50 | 15.20 | 14.15 | 15.20 | 15.20 | 5.56% | 9,173 |
| Aug 1, 2025 | 13.51 | 15.16 | 13.51 | 14.40 | 14.40 | -1.37% | 18,961 |
| Jul 31, 2025 | 16.50 | 16.50 | 13.51 | 14.60 | 14.60 | -4.14% | 13,972 |
| Jul 30, 2025 | 16.30 | 16.40 | 15.23 | 15.23 | 15.23 | -1.12% | 11,644 |