GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
21.63
+1.14 (5.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.51 | 22.00 | 19.86 | 21.63 | 21.63 | 5.56% | 4,741 |
| Dec 19, 2024 | 20.00 | 20.50 | 19.77 | 20.49 | 20.49 | 9.46% | 3,735 |
| Dec 18, 2024 | 20.09 | 20.25 | 18.72 | 18.72 | 18.72 | -6.49% | 4,119 |
| Dec 17, 2024 | 20.50 | 20.96 | 19.90 | 20.02 | 20.02 | - | 6,100 |
| Dec 16, 2024 | 20.50 | 21.06 | 20.00 | 20.02 | 20.02 | -4.67% | 38,100 |
| Dec 13, 2024 | 21.52 | 21.52 | 21.00 | 21.00 | 21.00 | 0.05% | 1,800 |
| Dec 12, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -5.96% | 400 |
| 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% | 13,400 |
| Dec 5, 2024 | 22.92 | 22.92 | 22.28 | 22.28 | 22.28 | -4.79% | 4,900 |
| Dec 4, 2024 | 22.50 | 24.00 | 22.50 | 23.40 | 23.40 | 1.74% | 4,700 |
| 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% | 1,300 |
| Nov 27, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.51% | 1,000 |
| 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% | 10,100 |
| Nov 19, 2024 | 26.00 | 26.81 | 25.80 | 26.81 | 26.81 | 3.67% | 11,800 |
| Nov 18, 2024 | 26.21 | 26.21 | 25.86 | 25.86 | 25.86 | -0.77% | 2,810 |
| Nov 15, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.23% | 2,100 |
| Nov 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 13, 2024 | 25.46 | 26.00 | 25.46 | 26.00 | 26.00 | -0.54% | 3,700 |
| 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% | 1,700 |
| 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% | 9,125 |
| 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% | 3,500 |
| Oct 29, 2024 | 37.70 | 40.00 | 36.30 | 37.69 | 37.69 | 0.37% | 11,800 |
| 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% | 6,200 |
| Oct 21, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 400 |
| Oct 18, 2024 | 32.85 | 34.70 | 32.10 | 34.70 | 34.70 | 7.50% | 4,800 |
| Oct 17, 2024 | 30.85 | 32.45 | 30.85 | 32.28 | 32.28 | 0.88% | 4,400 |
| 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% | 5,700 |
| 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% | 1,200 |
| 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% | 4,500 |
| 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% | 4,700 |
| Oct 3, 2024 | 35.00 | 37.00 | 33.99 | 37.00 | 37.00 | 8.28% | 3,200 |
| 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% | 800 |
| Sep 26, 2024 | 24.98 | 25.29 | 24.41 | 25.29 | 25.29 | 0.56% | 1,400 |
| 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% | 2,800 |
| 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% | 10,200 |
| Sep 19, 2024 | 26.75 | 27.00 | 26.30 | 26.75 | 26.75 | 0.22% | 4,000 |
| Sep 18, 2024 | 24.60 | 27.88 | 24.60 | 26.69 | 26.69 | 4.67% | 4,000 |
| 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% | 27,500 |
| 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 | - | 15,015 |
| Sep 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% | 500 |
| 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% | 700 |
| Aug 29, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 24.50 | -5.41% | 1,100 |
| Aug 28, 2024 | 27.50 | 28.63 | 25.50 | 25.90 | 25.90 | -9.12% | 690 |
| Aug 27, 2024 | 26.80 | 28.50 | 21.80 | 28.50 | 28.50 | 1.42% | 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% | 410 |
| 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% | 220 |
| Aug 19, 2024 | 29.60 | 30.30 | 29.30 | 30.30 | 30.30 | 5.21% | 200 |
| Aug 16, 2024 | 28.50 | 32.55 | 28.50 | 28.80 | 28.80 | -4.64% | 770 |
| Aug 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5.59% | 50 |
| 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% | 210 |
| Aug 9, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 30 |
| 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% | 280 |
| Aug 6, 2024 | 26.40 | 29.50 | 25.64 | 29.30 | 29.30 | -0.27% | 512 |
| Aug 5, 2024 | 25.00 | 30.24 | 25.00 | 29.38 | 29.38 | 6.06% | 1,320 |
| Aug 2, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 30 |
| Aug 1, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 30 |