GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
14.53
0.00 (0.00%)
Sep 8, 2025, 4:00 PM - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.77 | 16.12 | 14.77 | 15.11 | - | 3.96% | 442 |
| Sep 5, 2025 | 14.70 | 14.76 | 14.52 | 14.53 | 14.53 | -6.00% | 3,505 |
| Sep 4, 2025 | 15.25 | 15.46 | 15.25 | 15.46 | 15.46 | -1.55% | 3,315 |
| Sep 3, 2025 | 14.73 | 17.00 | 14.73 | 15.70 | 15.70 | 1.09% | 4,799 |
| Sep 2, 2025 | 14.99 | 15.79 | 14.55 | 15.53 | 15.53 | 7.25% | 11,121 |
| Aug 29, 2025 | 13.86 | 14.48 | 13.86 | 14.48 | 14.48 | 5.39% | 3,018 |
| Aug 28, 2025 | 14.24 | 14.45 | 13.74 | 13.74 | 13.74 | -3.55% | 1,762 |
| Aug 27, 2025 | 13.40 | 14.74 | 13.40 | 14.25 | 14.25 | 4.97% | 1,546 |
| Aug 26, 2025 | 12.00 | 13.57 | 12.00 | 13.57 | 13.57 | 8.13% | 10,967 |
| Aug 25, 2025 | 11.25 | 13.51 | 11.25 | 12.55 | 12.55 | 6.27% | 4,575 |
| Aug 22, 2025 | 12.73 | 12.73 | 11.81 | 11.81 | 11.81 | -2.56% | 1,450 |
| Aug 21, 2025 | 12.43 | 12.43 | 11.30 | 12.12 | 12.12 | -5.39% | 4,251 |
| Aug 20, 2025 | 14.00 | 14.00 | 12.81 | 12.81 | 12.81 | -10.98% | 4,887 |
| Aug 19, 2025 | 14.70 | 14.86 | 14.36 | 14.39 | 14.39 | -2.18% | 3,022 |
| Aug 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 1,453 |
| Aug 15, 2025 | 14.50 | 14.71 | 14.50 | 14.71 | 14.71 | 1.17% | 2,063 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.13% | 1,637 |
| Aug 13, 2025 | 15.90 | 15.90 | 14.86 | 15.01 | 15.01 | 2.11% | 5,180 |
| Aug 12, 2025 | 13.00 | 14.70 | 12.85 | 14.70 | 14.70 | 14.40% | 19,252 |
| Aug 11, 2025 | 13.40 | 13.45 | 12.51 | 12.85 | 12.85 | -1.53% | 9,677 |
| Aug 8, 2025 | 14.30 | 14.30 | 12.80 | 13.05 | 13.05 | -2.61% | 9,477 |
| Aug 7, 2025 | 15.00 | 15.00 | 13.30 | 13.40 | 13.40 | -3.25% | 7,186 |
| Aug 6, 2025 | 15.48 | 15.59 | 13.60 | 13.85 | 13.85 | -1.42% | 11,624 |
| Aug 5, 2025 | 15.76 | 15.93 | 14.05 | 14.05 | 14.05 | -7.57% | 19,391 |
| Aug 4, 2025 | 14.50 | 15.20 | 14.15 | 15.20 | 15.20 | 5.56% | 9,173 |
| Aug 1, 2025 | 13.51 | 15.16 | 13.51 | 14.40 | 14.40 | -1.37% | 18,961 |
| Jul 31, 2025 | 16.50 | 16.50 | 13.51 | 14.60 | 14.60 | -4.14% | 13,972 |
| Jul 30, 2025 | 16.30 | 16.40 | 15.23 | 15.23 | 15.23 | -1.12% | 11,644 |
| Jul 29, 2025 | 14.87 | 15.45 | 14.87 | 15.40 | 15.40 | 3.27% | 3,052 |
| Jul 28, 2025 | 15.50 | 15.75 | 14.92 | 14.92 | 14.92 | -1.23% | 4,978 |
| Jul 25, 2025 | 15.32 | 16.67 | 12.06 | 15.10 | 15.10 | 0.07% | 28,369 |
| Jul 24, 2025 | 16.60 | 16.79 | 15.02 | 15.09 | 15.09 | -3.17% | 7,367 |
| Jul 23, 2025 | 17.08 | 17.08 | 13.50 | 15.58 | 15.58 | -3.08% | 11,384 |
| Jul 22, 2025 | 16.90 | 17.45 | 16.08 | 16.08 | 16.08 | -1.05% | 18,366 |
| Jul 21, 2025 | 15.11 | 16.73 | 15.00 | 16.25 | 16.25 | 2.33% | 7,959 |
| Jul 18, 2025 | 14.80 | 15.88 | 14.79 | 15.88 | 15.88 | 3.87% | 1,337 |
| Jul 17, 2025 | 14.80 | 15.74 | 14.80 | 15.29 | 15.29 | 1.02% | 2,372 |
| Jul 16, 2025 | 15.48 | 15.48 | 14.93 | 15.14 | 15.14 | 3.93% | 1,049 |
| Jul 15, 2025 | 15.47 | 15.63 | 14.56 | 14.56 | 14.56 | -5.44% | 1,862 |
| Jul 14, 2025 | 16.54 | 16.54 | 15.25 | 15.40 | 15.40 | -0.58% | 3,637 |
| Jul 11, 2025 | 15.71 | 15.94 | 15.49 | 15.49 | 15.49 | -4.50% | 3,539 |
| Jul 10, 2025 | 15.26 | 17.60 | 15.26 | 16.22 | 16.22 | -0.80% | 17,642 |
| Jul 9, 2025 | 15.82 | 16.35 | 15.50 | 16.35 | 16.35 | 1.81% | 8,189 |
| Jul 8, 2025 | 16.03 | 17.00 | 14.96 | 16.06 | 16.06 | -1.76% | 7,102 |
| Jul 7, 2025 | 15.88 | 16.86 | 15.74 | 16.35 | 16.35 | 3.80% | 10,573 |
| Jul 3, 2025 | 15.02 | 16.75 | 14.98 | 15.75 | 15.75 | 4.30% | 11,791 |
| Jul 2, 2025 | 15.18 | 15.48 | 15.02 | 15.10 | 15.10 | -0.59% | 6,544 |
| Jul 1, 2025 | 15.19 | 15.50 | 15.19 | 15.19 | 15.19 | 0.73% | 2,650 |
| Jun 30, 2025 | 16.98 | 16.98 | 15.00 | 15.08 | 15.08 | -5.75% | 10,429 |
| Jun 27, 2025 | 16.62 | 16.62 | 16.00 | 16.00 | 16.00 | -4.99% | 5,693 |