GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
18.50
-0.49 (-2.58%)
Jan 29, 2026, 10:32 AM EST - Market open
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 15.78 | 16.49 | 15.78 | 16.49 | 16.49 | 2.65% | 660 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.77 | 16.07 | 16.07 | 0.16% | 7,153 |
| 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% | 3,762 |
| 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% | 11,240 |
| 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% | 45,768 |
| Nov 28, 2025 | 18.28 | 18.28 | 17.21 | 17.21 | 17.21 | -6.97% | 1,520 |
| 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% | 733 |
| 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 |