GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.05
+0.01 (0.06%)
Dec 16, 2025, 4:00 PM EST - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2.87% | 256 |
| Dec 15, 2025 | 16.13 | 16.50 | 16.04 | 16.04 | 16.04 | -3.61% | 3,442 |
| Dec 12, 2025 | 16.32 | 16.65 | 16.32 | 16.64 | 16.64 | 2.97% | 1,169 |
| Dec 11, 2025 | 16.39 | 16.65 | 16.16 | 16.16 | 16.16 | -2.18% | 2,939 |
| Dec 10, 2025 | 17.38 | 17.38 | 16.52 | 16.52 | 16.52 | -7.71% | 4,211 |
| Dec 9, 2025 | 17.00 | 18.00 | 17.00 | 17.90 | 17.90 | -3.20% | 3,759 |
| Dec 8, 2025 | 16.95 | 19.51 | 16.95 | 18.49 | 18.49 | 10.20% | 12,641 |
| Dec 5, 2025 | 17.85 | 17.85 | 16.25 | 16.78 | 16.78 | -1.00% | 3,231 |
| Dec 4, 2025 | 17.95 | 17.95 | 16.88 | 16.95 | 16.95 | -6.46% | 7,413 |
| Dec 3, 2025 | 21.35 | 21.35 | 18.12 | 18.12 | 18.12 | -14.53% | 10,762 |
| Dec 2, 2025 | 24.70 | 24.70 | 21.20 | 21.20 | 21.20 | -14.20% | 10,187 |
| Dec 1, 2025 | 18.89 | 25.03 | 18.82 | 24.71 | 24.71 | 43.57% | 45,415 |
| Nov 28, 2025 | 18.28 | 18.28 | 17.21 | 17.21 | 17.21 | -6.97% | 1,515 |
| Nov 26, 2025 | 19.00 | 20.45 | 17.37 | 18.50 | 18.50 | -10.41% | 13,111 |
| Nov 25, 2025 | 21.73 | 21.73 | 20.11 | 20.65 | 20.65 | 2.24% | 2,969 |
| Nov 24, 2025 | 19.67 | 20.66 | 19.28 | 20.20 | 20.20 | -2.15% | 2,709 |
| Nov 21, 2025 | 18.66 | 20.64 | 18.66 | 20.64 | 20.64 | -5.75% | 732 |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 8.15% | 687 |
| Nov 19, 2025 | 20.00 | 20.25 | 19.20 | 20.25 | 20.25 | -2.41% | 4,578 |
| Nov 18, 2025 | 20.61 | 20.75 | 20.61 | 20.75 | 20.75 | 0.68% | 1,836 |
| Nov 17, 2025 | 20.49 | 20.61 | 20.49 | 20.61 | 20.61 | 0.05% | 1,259 |
| Nov 14, 2025 | 21.40 | 21.44 | 20.26 | 20.60 | 20.60 | -6.37% | 2,935 |
| Nov 13, 2025 | 21.01 | 22.00 | 21.01 | 22.00 | 22.00 | -1.72% | 2,354 |
| Nov 12, 2025 | 21.42 | 22.38 | 21.42 | 22.38 | 22.38 | 2.35% | 1,150 |
| Nov 11, 2025 | 21.02 | 22.61 | 21.02 | 21.87 | 21.87 | -0.10% | 9,193 |
| Nov 10, 2025 | 21.47 | 23.48 | 21.42 | 21.89 | 21.89 | 2.16% | 4,378 |
| Nov 7, 2025 | 21.15 | 21.50 | 20.90 | 21.43 | 21.43 | -4.33% | 3,329 |
| Nov 6, 2025 | 22.23 | 22.98 | 21.25 | 22.40 | 22.40 | -2.18% | 3,951 |
| Nov 5, 2025 | 21.83 | 25.30 | 21.70 | 22.90 | 22.90 | 2.64% | 12,747 |
| Nov 4, 2025 | 22.50 | 22.66 | 21.02 | 22.31 | 22.31 | -1.24% | 8,591 |
| Nov 3, 2025 | 22.82 | 24.00 | 21.99 | 22.59 | 22.59 | -1.10% | 5,485 |
| Oct 31, 2025 | 22.69 | 23.07 | 22.31 | 22.84 | 22.84 | 5.06% | 2,550 |
| Oct 30, 2025 | 23.21 | 23.35 | 21.74 | 21.74 | 21.74 | -10.28% | 8,204 |
| Oct 29, 2025 | 24.29 | 24.29 | 23.13 | 24.23 | 24.23 | -0.24% | 1,476 |
| Oct 28, 2025 | 25.76 | 25.76 | 24.29 | 24.29 | 24.29 | -0.29% | 2,499 |
| Oct 27, 2025 | 24.92 | 24.92 | 23.83 | 24.36 | 24.36 | -0.43% | 2,668 |
| Oct 24, 2025 | 24.03 | 25.68 | 23.11 | 24.47 | 24.47 | 3.01% | 8,259 |
| Oct 23, 2025 | 21.60 | 23.75 | 21.59 | 23.75 | 23.75 | 7.11% | 8,158 |
| Oct 22, 2025 | 22.15 | 22.19 | 21.04 | 22.17 | 22.17 | 0.33% | 4,778 |
| Oct 21, 2025 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 4.99% | 2,678 |
| Oct 20, 2025 | 21.45 | 24.19 | 20.89 | 21.05 | 21.05 | -5.46% | 13,518 |
| Oct 17, 2025 | 23.01 | 23.21 | 21.90 | 22.27 | 22.27 | -3.99% | 5,540 |
| Oct 16, 2025 | 23.75 | 24.40 | 23.00 | 23.19 | 23.19 | -1.86% | 8,064 |
| Oct 15, 2025 | 25.00 | 25.24 | 23.00 | 23.63 | 23.63 | -4.54% | 5,327 |
| Oct 14, 2025 | 26.86 | 27.45 | 23.03 | 24.76 | 24.76 | -9.78% | 11,807 |
| Oct 13, 2025 | 30.26 | 30.92 | 24.46 | 27.44 | 27.44 | -13.62% | 35,950 |
| Oct 10, 2025 | 33.36 | 34.99 | 30.73 | 31.77 | 31.77 | -4.29% | 8,141 |
| Oct 9, 2025 | 33.90 | 35.00 | 31.21 | 33.19 | 33.19 | -6.24% | 14,772 |
| Oct 8, 2025 | 35.24 | 35.40 | 33.70 | 35.40 | 35.40 | 0.45% | 17,162 |
| Oct 7, 2025 | 36.99 | 38.61 | 33.00 | 35.24 | 35.24 | -2.65% | 19,003 |