GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.00
-0.84 (-4.99%)
Jun 27, 2025, 4:00 PM - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.62 | 16.62 | 16.00 | 16.00 | 16.00 | -4.99% | 5,693 |
| Jun 26, 2025 | 16.65 | 17.25 | 16.00 | 16.84 | 16.84 | 3.19% | 6,102 |
| Jun 25, 2025 | 16.59 | 16.61 | 16.01 | 16.32 | 16.32 | 1.87% | 17,793 |
| Jun 24, 2025 | 15.79 | 16.44 | 15.79 | 16.02 | 16.02 | -1.17% | 3,736 |
| Jun 23, 2025 | 16.89 | 17.75 | 16.05 | 16.21 | 16.21 | -11.90% | 26,335 |
| Jun 20, 2025 | 17.60 | 18.50 | 15.25 | 18.40 | 18.40 | 12.54% | 29,552 |
| Jun 18, 2025 | 18.50 | 18.50 | 16.35 | 16.35 | 16.35 | -4.72% | 22,116 |
| Jun 17, 2025 | 17.70 | 17.70 | 17.16 | 17.16 | 17.16 | -5.61% | 11,735 |
| Jun 16, 2025 | 20.50 | 21.35 | 17.63 | 18.18 | 18.18 | -4.97% | 22,056 |
| Jun 13, 2025 | 20.40 | 20.40 | 17.41 | 19.13 | 19.13 | -13.08% | 14,391 |
| Jun 12, 2025 | 21.10 | 23.80 | 21.10 | 22.01 | 22.01 | 3.77% | 12,242 |
| Jun 11, 2025 | 21.32 | 21.98 | 19.17 | 21.21 | 21.21 | 2.90% | 18,288 |
| Jun 10, 2025 | 21.25 | 21.86 | 18.54 | 20.61 | 20.61 | -6.54% | 20,010 |
| Jun 9, 2025 | 21.99 | 22.50 | 21.00 | 22.06 | 22.06 | 3.25% | 31,594 |
| Jun 6, 2025 | 18.66 | 21.99 | 18.33 | 21.36 | 21.36 | 14.84% | 42,942 |
| Jun 5, 2025 | 16.39 | 19.86 | 16.39 | 18.60 | 18.60 | 13.80% | 34,000 |
| Jun 4, 2025 | 16.09 | 16.50 | 15.40 | 16.35 | 16.35 | 0.96% | 23,932 |
| Jun 3, 2025 | 15.41 | 16.71 | 14.52 | 16.19 | 16.19 | 4.52% | 19,966 |
| Jun 2, 2025 | 15.40 | 15.49 | 15.21 | 15.49 | 15.49 | 0.52% | 24,628 |
| May 30, 2025 | 15.08 | 15.60 | 15.08 | 15.41 | 15.41 | -0.32% | 13,783 |
| May 29, 2025 | 15.27 | 15.46 | 14.91 | 15.46 | 15.46 | 3.27% | 22,197 |
| May 28, 2025 | 15.44 | 15.65 | 14.93 | 14.97 | 14.97 | -6.44% | 21,319 |
| May 27, 2025 | 14.86 | 16.00 | 14.59 | 16.00 | 16.00 | 3.49% | 24,145 |
| May 23, 2025 | 15.22 | 15.51 | 15.22 | 15.46 | 15.46 | -2.52% | 6,767 |
| May 22, 2025 | 15.39 | 16.36 | 15.39 | 15.86 | 15.86 | -1.25% | 15,515 |
| May 21, 2025 | 16.50 | 16.60 | 15.44 | 16.06 | 16.06 | 3.28% | 17,444 |
| May 20, 2025 | 16.09 | 16.09 | 15.50 | 15.55 | 15.55 | -3.60% | 14,602 |
| May 19, 2025 | 15.94 | 16.55 | 15.50 | 16.13 | 16.13 | 3.33% | 14,955 |
| May 16, 2025 | 15.26 | 15.94 | 15.07 | 15.61 | 15.61 | 3.31% | 15,931 |
| May 15, 2025 | 15.25 | 15.25 | 15.10 | 15.11 | 15.11 | 0.73% | 9,270 |
| May 14, 2025 | 14.97 | 15.38 | 14.97 | 15.00 | 15.00 | 1.21% | 7,794 |
| May 13, 2025 | 15.88 | 15.88 | 14.52 | 14.82 | 14.82 | -7.21% | 10,013 |
| May 12, 2025 | 16.48 | 16.48 | 15.49 | 15.97 | 15.97 | 0.52% | 10,578 |
| May 9, 2025 | 15.91 | 15.96 | 15.70 | 15.89 | 15.89 | 2.85% | 3,223 |
| May 8, 2025 | 16.21 | 16.21 | 15.00 | 15.45 | 15.45 | -7.76% | 26,897 |
| May 7, 2025 | 18.00 | 18.00 | 16.20 | 16.75 | 16.75 | 1.89% | 50,065 |
| May 6, 2025 | 14.97 | 18.33 | 14.97 | 16.44 | 16.44 | -1.20% | 52,445 |
| May 5, 2025 | 12.55 | 17.52 | 12.55 | 16.64 | 16.64 | 39.71% | 115,341 |
| May 2, 2025 | 10.96 | 12.26 | 10.55 | 11.91 | 11.91 | 8.47% | 89,534 |
| May 1, 2025 | 10.63 | 11.00 | 10.25 | 10.98 | 10.98 | 4.27% | 53,034 |
| Apr 30, 2025 | 10.67 | 10.81 | 10.50 | 10.53 | 10.53 | -5.05% | 19,892 |
| Apr 29, 2025 | 10.80 | 11.09 | 10.60 | 11.09 | 11.09 | 5.82% | 21,442 |
| Apr 28, 2025 | 10.60 | 11.25 | 10.46 | 10.48 | 10.48 | 0.92% | 34,914 |
| Apr 25, 2025 | 11.04 | 11.69 | 10.38 | 10.38 | 10.38 | -4.38% | 18,746 |
| Apr 24, 2025 | 11.20 | 11.50 | 10.71 | 10.86 | 10.86 | -2.25% | 36,897 |
| Apr 23, 2025 | 11.78 | 11.78 | 11.11 | 11.11 | 11.11 | -3.37% | 16,881 |
| Apr 22, 2025 | 10.59 | 11.76 | 10.59 | 11.50 | 11.50 | 5.20% | 18,252 |
| Apr 21, 2025 | 11.50 | 11.50 | 10.79 | 10.93 | 10.93 | -8.38% | 20,011 |
| Apr 17, 2025 | 12.59 | 12.80 | 11.58 | 11.93 | 11.93 | -3.40% | 48,131 |
| Apr 16, 2025 | 12.47 | 12.87 | 12.00 | 12.35 | 12.35 | -0.40% | 21,458 |