GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
20.90
+6.80 (48.23%)
At close: Feb 21, 2025, 4:00 PM
20.40
-0.50 (-2.39%)
After-hours: Feb 21, 2025, 7:28 PM EST
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 16.45 | 24.80 | 16.40 | 20.90 | 20.90 | 46.56% | 264,441 |
| Feb 20, 2025 | 15.51 | 15.51 | 14.26 | 14.26 | 14.26 | -7.10% | 7,772 |
| Feb 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 7,530 |
| Feb 18, 2025 | 15.51 | 15.51 | 15.33 | 15.35 | 15.35 | 4.07% | 4,133 |
| Feb 14, 2025 | 15.70 | 15.80 | 14.75 | 14.75 | 14.75 | -4.53% | 2,261 |
| Feb 13, 2025 | 15.26 | 15.60 | 15.26 | 15.45 | 15.45 | -0.77% | 7,153 |
| Feb 12, 2025 | 15.50 | 15.57 | 15.00 | 15.57 | 15.57 | 3.52% | 4,257 |
| Feb 11, 2025 | 16.25 | 16.25 | 15.04 | 15.04 | 15.04 | -5.59% | 6,043 |
| Feb 10, 2025 | 16.70 | 16.70 | 15.89 | 15.93 | 15.93 | 1.95% | 9,997 |
| Feb 7, 2025 | 15.99 | 15.99 | 15.50 | 15.63 | 15.63 | 3.96% | 7,773 |
| Feb 6, 2025 | 15.69 | 16.00 | 15.03 | 15.03 | 15.03 | -1.18% | 4,024 |
| Feb 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.87% | 7,152 |
| Feb 4, 2025 | 15.22 | 15.50 | 15.14 | 15.50 | 15.50 | 1.31% | 7,213 |
| Feb 3, 2025 | 14.64 | 15.35 | 14.64 | 15.30 | 15.30 | -1.29% | 6,054 |
| Jan 31, 2025 | 17.00 | 17.00 | 15.50 | 15.50 | 15.50 | -3.37% | 7,005 |
| Jan 30, 2025 | 16.55 | 16.56 | 16.04 | 16.04 | 16.04 | 0.31% | 9,129 |
| Jan 29, 2025 | 16.40 | 16.40 | 15.99 | 15.99 | 15.99 | -2.74% | 14,469 |
| Jan 28, 2025 | 14.71 | 16.44 | 14.71 | 16.44 | 16.44 | 5.42% | 7,159 |
| Jan 27, 2025 | 16.50 | 16.60 | 15.60 | 15.60 | 15.60 | -5.60% | 7,884 |
| Jan 24, 2025 | 16.93 | 16.93 | 16.44 | 16.52 | 16.52 | -1.14% | 21,960 |
| Jan 23, 2025 | 16.99 | 17.50 | 16.63 | 16.71 | 16.71 | -4.68% | 10,433 |
| Jan 22, 2025 | 17.60 | 17.60 | 16.79 | 17.53 | 17.53 | 0.17% | 6,231 |
| Jan 21, 2025 | 17.34 | 17.50 | 17.00 | 17.50 | 17.50 | -6.17% | 7,578 |
| Jan 17, 2025 | 18.55 | 18.80 | 18.50 | 18.65 | 18.65 | 0.76% | 9,225 |
| Jan 16, 2025 | 18.93 | 19.00 | 18.51 | 18.51 | 18.51 | -1.02% | 2,265 |
| Jan 15, 2025 | 18.60 | 18.70 | 18.38 | 18.70 | 18.70 | 0.54% | 3,222 |
| Jan 14, 2025 | 18.26 | 18.60 | 18.26 | 18.60 | 18.60 | 3.00% | 1,136 |
| Jan 13, 2025 | 17.86 | 18.16 | 17.84 | 18.06 | 18.06 | 3.37% | 3,357 |
| Jan 10, 2025 | 17.70 | 17.70 | 17.47 | 17.47 | 17.47 | -4.27% | 4,361 |
| Jan 8, 2025 | 20.16 | 20.16 | 18.25 | 18.25 | 18.25 | -0.89% | 4,317 |
| Jan 7, 2025 | 18.60 | 18.91 | 18.25 | 18.41 | 18.41 | -3.08% | 2,687 |
| Jan 6, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 15,043 |
| Jan 3, 2025 | 19.35 | 19.80 | 19.35 | 19.50 | 19.50 | 1.04% | 6,559 |
| Jan 2, 2025 | 19.98 | 19.98 | 19.29 | 19.30 | 19.30 | -0.21% | 9,577 |
| Dec 31, 2024 | 20.10 | 20.10 | 19.01 | 19.34 | 19.34 | 6.32% | 4,581 |
| Dec 30, 2024 | 20.23 | 20.23 | 18.19 | 18.19 | 18.19 | -4.56% | 3,896 |
| Dec 27, 2024 | 19.66 | 19.66 | 19.06 | 19.06 | 19.06 | -0.52% | 3,867 |
| Dec 26, 2024 | 20.20 | 20.20 | 19.10 | 19.16 | 19.16 | -2.99% | 7,394 |
| Dec 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,255 |
| Dec 23, 2024 | 18.90 | 20.15 | 18.90 | 19.75 | 19.75 | -8.69% | 5,328 |
| Dec 20, 2024 | 20.51 | 22.00 | 19.86 | 21.63 | 21.63 | 5.56% | 4,749 |
| Dec 19, 2024 | 20.00 | 20.50 | 19.78 | 20.49 | 20.49 | 9.46% | 3,735 |
| Dec 18, 2024 | 20.09 | 20.25 | 18.72 | 18.72 | 18.72 | -6.52% | 4,119 |
| Dec 17, 2024 | 20.50 | 20.96 | 19.90 | 20.03 | 20.03 | 0.02% | 6,057 |
| Dec 16, 2024 | 20.50 | 21.06 | 20.00 | 20.02 | 20.02 | -4.67% | 38,071 |
| Dec 13, 2024 | 21.52 | 21.52 | 21.00 | 21.00 | 21.00 | 0.05% | 1,784 |
| Dec 12, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -5.96% | 357 |
| Dec 11, 2024 | 22.20 | 22.32 | 22.00 | 22.32 | 22.32 | 0.54% | 1,949 |
| Dec 10, 2024 | 22.20 | 22.30 | 22.19 | 22.20 | 22.20 | -3.48% | 2,419 |
| Dec 9, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.86% | 5,514 |
| Dec 6, 2024 | 22.30 | 23.00 | 22.01 | 22.58 | 22.58 | 1.35% | 13,374 |
| Dec 5, 2024 | 22.92 | 22.92 | 22.28 | 22.28 | 22.28 | -4.77% | 4,861 |
| Dec 4, 2024 | 22.50 | 24.00 | 22.50 | 23.40 | 23.40 | 1.72% | 4,680 |
| Dec 3, 2024 | 23.46 | 23.46 | 22.60 | 23.00 | 23.00 | -2.13% | 6,705 |
| Dec 2, 2024 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | 1.56% | 2,649 |
| Nov 29, 2024 | 26.65 | 26.65 | 23.14 | 23.14 | 23.14 | -1.99% | 1,267 |
| Nov 27, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.51% | 984 |
| Nov 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.41% | 1,944 |
| Nov 25, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.21% | 18,116 |
| Nov 22, 2024 | 23.68 | 24.48 | 20.50 | 24.02 | 24.02 | -1.96% | 9,919 |
| Nov 21, 2024 | 25.00 | 25.30 | 24.50 | 24.50 | 24.50 | -2.00% | 8,606 |
| 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 |