GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
0.00
-1.3840 (-9.89%)
Mar 31, 2026, 9:56 AM EDT - Market open
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 13.24 | 14.20 | 11.92 | 14.00 | 14.00 | -6.67% | 2,050 |
| Mar 27, 2026 | 15.82 | 15.82 | 15.00 | 15.00 | 15.00 | -6.19% | 2,006 |
| Mar 26, 2026 | 13.70 | 16.08 | 13.70 | 15.99 | 15.99 | 19.95% | 7,772 |
| Mar 24, 2026 | 13.25 | 13.33 | 13.25 | 13.33 | 13.33 | -3.05% | 2,267 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 654 |
| Mar 19, 2026 | 13.80 | 14.32 | 13.80 | 14.00 | 14.00 | -7.59% | 1,093 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 7.05% | 524 |
| Mar 17, 2026 | 14.01 | 14.15 | 14.01 | 14.15 | 14.15 | -2.06% | 951 |
| Mar 16, 2026 | 14.58 | 14.95 | 14.45 | 14.45 | 14.45 | -1.70% | 999 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.22% | 520 |
| Mar 12, 2026 | 14.33 | 14.33 | 14.11 | 14.11 | 14.11 | -4.05% | 1,417 |
| Mar 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.55% | 615 |
| Mar 9, 2026 | 13.73 | 14.06 | 13.73 | 14.06 | 14.06 | -7.19% | 1,164 |
| Mar 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% | 412 |
| Feb 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -4.69% | 778 |
| Feb 26, 2026 | 15.51 | 15.78 | 15.51 | 15.78 | 15.78 | -4.01% | 1,266 |
| Feb 25, 2026 | 15.48 | 17.64 | 15.45 | 16.44 | 16.44 | 2.81% | 4,096 |
| Feb 18, 2026 | 15.55 | 15.99 | 15.55 | 15.99 | 15.99 | 3.03% | 1,275 |
| Feb 17, 2026 | 15.49 | 15.52 | 15.49 | 15.52 | 15.52 | 4.16% | 1,150 |
| Feb 13, 2026 | 14.18 | 14.90 | 14.18 | 14.90 | 14.90 | -5.82% | 883 |
| Feb 9, 2026 | 16.56 | 16.56 | 15.51 | 15.82 | 15.82 | -1.00% | 1,439 |
| Feb 6, 2026 | 16.04 | 16.04 | 15.98 | 15.98 | 15.98 | 5.20% | 825 |
| Feb 4, 2026 | 15.20 | 15.21 | 12.75 | 15.19 | 15.19 | -2.94% | 8,108 |
| Feb 3, 2026 | 14.82 | 15.65 | 14.82 | 15.65 | 15.65 | 5.17% | 898 |
| Feb 2, 2026 | 16.60 | 17.00 | 14.88 | 14.88 | 14.88 | -11.56% | 4,774 |
| Jan 30, 2026 | 17.68 | 17.68 | 15.80 | 16.83 | 16.83 | -5.34% | 3,479 |
| Jan 29, 2026 | 19.74 | 20.00 | 16.66 | 17.78 | 17.78 | -6.40% | 2,545 |
| Jan 28, 2026 | 22.17 | 22.17 | 16.66 | 18.99 | 18.99 | -11.20% | 9,597 |
| Jan 27, 2026 | 22.29 | 22.29 | 20.06 | 21.39 | 21.39 | -7.02% | 2,605 |
| Jan 26, 2026 | 23.73 | 23.73 | 22.23 | 23.00 | 23.00 | 4.31% | 8,713 |
| Jan 23, 2026 | 21.90 | 23.15 | 21.11 | 22.05 | 22.05 | 7.56% | 12,114 |
| Jan 22, 2026 | 19.03 | 20.50 | 19.00 | 20.50 | 20.50 | 12.02% | 12,927 |
| Jan 21, 2026 | 15.91 | 18.75 | 15.44 | 18.30 | 18.30 | 18.14% | 10,447 |
| Jan 20, 2026 | 14.47 | 16.58 | 14.47 | 15.49 | 15.49 | -6.59% | 2,510 |
| Jan 15, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.80% | 374 |
| Jan 13, 2026 | 15.73 | 16.45 | 15.73 | 16.45 | 16.45 | 12.67% | 592 |
| Jan 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 1,245 |
| Jan 9, 2026 | 14.88 | 15.00 | 14.88 | 15.00 | 15.00 | - | 603 |
| Jan 7, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 0.97% | 570 |
| Jan 6, 2026 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | -3.26% | 942 |
| Jan 5, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 3.55% | 876 |
| Jan 2, 2026 | 15.39 | 15.70 | 14.00 | 14.83 | 14.83 | -1.13% | 5,470 |
| Dec 30, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.00% | 1,050 |
| Dec 29, 2025 | 15.49 | 15.49 | 14.40 | 14.85 | 14.85 | -6.97% | 6,113 |
| Dec 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -6.47% | 733 |
| Dec 24, 2025 | 17.00 | 17.07 | 17.00 | 17.07 | 17.07 | -4.69% | 1,388 |
| Dec 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 5.11% | 340 |
| Dec 22, 2025 | 17.52 | 17.52 | 17.04 | 17.04 | 17.04 | - | 865 |
| Dec 19, 2025 | 16.56 | 17.04 | 16.56 | 17.04 | 17.04 | -4.70% | 883 |
| Dec 18, 2025 | 16.87 | 17.88 | 16.62 | 17.88 | 17.88 | 8.43% | 2,654 |