GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.18
+0.73 (4.72%)
May 9, 2025, 4:00 PM - Market closed
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.91 | 15.96 | 15.70 | 15.96 | - | 3.30% | 2,887 |
| 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 |
| Apr 15, 2025 | 11.34 | 14.20 | 10.82 | 12.40 | 12.40 | 20.16% | 37,157 |
| Apr 14, 2025 | 10.82 | 11.31 | 10.19 | 10.32 | 10.32 | -1.25% | 32,891 |
| Apr 11, 2025 | 8.81 | 11.25 | 8.81 | 10.45 | 10.45 | 4.61% | 22,635 |
| Apr 10, 2025 | 10.40 | 10.40 | 9.94 | 9.99 | 9.99 | -2.63% | 13,266 |
| Apr 9, 2025 | 9.54 | 10.26 | 9.49 | 10.26 | 10.26 | 9.03% | 13,409 |
| Apr 8, 2025 | 10.10 | 10.40 | 9.41 | 9.41 | 9.41 | -2.99% | 18,031 |
| Apr 7, 2025 | 9.44 | 10.12 | 9.24 | 9.70 | 9.70 | -0.41% | 8,913 |
| Apr 4, 2025 | 9.69 | 10.00 | 8.60 | 9.74 | 9.74 | -5.35% | 8,918 |
| Apr 3, 2025 | 11.25 | 11.25 | 10.29 | 10.29 | 10.29 | -5.55% | 19,486 |
| Apr 2, 2025 | 10.90 | 11.27 | 10.44 | 10.90 | 10.90 | 1.93% | 16,281 |
| Apr 1, 2025 | 11.04 | 11.25 | 10.64 | 10.69 | 10.69 | -7.84% | 9,430 |
| Mar 31, 2025 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | -7.48% | 7,154 |
| Mar 28, 2025 | 11.25 | 12.54 | 11.25 | 12.54 | 12.54 | 3.62% | 18,200 |
| Mar 27, 2025 | 12.09 | 12.59 | 11.57 | 12.10 | 12.10 | -2.54% | 20,005 |
| Mar 26, 2025 | 13.12 | 13.17 | 12.03 | 12.42 | 12.42 | -4.79% | 9,662 |
| Mar 25, 2025 | 13.51 | 13.98 | 12.50 | 13.04 | 13.04 | -6.86% | 12,819 |
| Mar 24, 2025 | 15.20 | 15.55 | 13.55 | 14.00 | 14.00 | -8.14% | 21,844 |
| Mar 21, 2025 | 16.00 | 16.00 | 14.86 | 15.24 | 15.24 | -2.93% | 10,392 |
| Mar 20, 2025 | 15.67 | 15.77 | 15.67 | 15.70 | 15.70 | 3.22% | 3,753 |
| Mar 19, 2025 | 15.42 | 15.57 | 15.21 | 15.21 | 15.21 | 1.57% | 6,845 |
| Mar 18, 2025 | 14.99 | 15.00 | 14.89 | 14.98 | 14.98 | 0.31% | 11,899 |
| Mar 17, 2025 | 14.53 | 15.00 | 14.53 | 14.93 | 14.93 | 1.77% | 6,369 |
| Mar 14, 2025 | 14.83 | 15.07 | 14.43 | 14.67 | 14.67 | -4.12% | 17,456 |
| Mar 13, 2025 | 15.40 | 15.52 | 15.00 | 15.30 | 15.30 | -1.43% | 11,660 |
| Mar 12, 2025 | 15.52 | 16.67 | 14.51 | 15.52 | 15.52 | -19.16% | 29,749 |
| Mar 11, 2025 | 18.30 | 19.50 | 18.10 | 19.20 | 15.83 | 4.12% | 18,511 |
| Mar 10, 2025 | 17.90 | 19.00 | 17.90 | 18.44 | 15.20 | 3.54% | 17,087 |
| Mar 7, 2025 | 17.93 | 18.00 | 17.81 | 17.81 | 14.68 | -0.34% | 17,390 |
| Mar 6, 2025 | 17.99 | 18.15 | 17.12 | 17.87 | 14.73 | -3.41% | 34,335 |
| Mar 5, 2025 | 18.69 | 19.49 | 17.70 | 18.50 | 15.25 | -2.58% | 17,156 |
| Mar 4, 2025 | 18.77 | 19.67 | 18.20 | 18.99 | 15.65 | -1.30% | 18,617 |
| Mar 3, 2025 | 20.00 | 20.67 | 18.02 | 19.24 | 15.86 | -1.71% | 23,611 |
| Feb 28, 2025 | 20.54 | 20.54 | 18.03 | 19.58 | 16.13 | -0.94% | 30,345 |