GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
14.41
+0.21 (1.48%)
At close: May 29, 2026, 4:00 PM EDT
14.58
+0.17 (1.18%)
After-hours: May 29, 2026, 4:46 PM EDT
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.14 | 15.14 | 14.17 | 14.41 | 14.41 | 1.48% | 3,358 |
| May 28, 2026 | 14.64 | 14.64 | 14.20 | 14.20 | 14.20 | -2.00% | 2,024 |
| May 27, 2026 | 15.42 | 15.42 | 14.49 | 14.49 | 14.49 | -3.99% | 1,918 |
| May 26, 2026 | 14.53 | 15.75 | 14.53 | 15.09 | 15.09 | -1.55% | 2,950 |
| May 22, 2026 | 16.57 | 16.57 | 15.33 | 15.33 | 15.33 | -2.54% | 1,820 |
| May 21, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.69% | 544 |
| May 20, 2026 | 15.99 | 16.48 | 15.99 | 16.00 | 16.00 | 0.06% | 1,447 |
| May 19, 2026 | 16.00 | 16.14 | 15.99 | 15.99 | 15.99 | 1.59% | 1,333 |
| May 18, 2026 | 16.11 | 17.50 | 15.74 | 15.74 | 15.74 | -2.18% | 4,973 |
| May 15, 2026 | 17.55 | 18.66 | 16.09 | 16.09 | 16.09 | -6.72% | 11,698 |
| May 14, 2026 | 16.60 | 17.25 | 16.60 | 17.25 | 17.25 | 8.28% | 1,546 |
| May 13, 2026 | 15.54 | 16.17 | 15.54 | 15.93 | 15.93 | -5.18% | 2,705 |
| May 12, 2026 | 16.65 | 16.85 | 15.54 | 16.80 | 16.80 | -3.56% | 3,938 |
| May 11, 2026 | 17.56 | 18.01 | 17.19 | 17.42 | 17.42 | -3.11% | 5,397 |
| May 8, 2026 | 16.89 | 18.00 | 15.21 | 17.98 | 17.98 | 6.33% | 5,858 |
| May 7, 2026 | 15.60 | 16.91 | 15.52 | 16.91 | 16.91 | 3.80% | 1,750 |
| May 6, 2026 | 16.00 | 16.70 | 16.00 | 16.29 | 16.29 | 1.81% | 2,998 |
| May 5, 2026 | 16.05 | 16.49 | 16.00 | 16.00 | 16.00 | 3.06% | 2,117 |
| May 4, 2026 | 14.55 | 16.07 | 14.16 | 15.53 | 15.53 | -5.68% | 4,458 |
| May 1, 2026 | 16.60 | 16.60 | 15.54 | 16.46 | 16.46 | 0.43% | 4,512 |
| Apr 30, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 8.06% | 703 |
| Apr 29, 2026 | 16.42 | 16.42 | 15.17 | 15.17 | 15.17 | -5.62% | 1,314 |
| Apr 28, 2026 | 16.25 | 16.40 | 16.07 | 16.07 | 16.07 | -3.66% | 1,961 |
| Apr 27, 2026 | 16.20 | 17.01 | 16.20 | 16.68 | 16.68 | 0.30% | 2,437 |
| Apr 24, 2026 | 17.61 | 17.61 | 15.77 | 16.63 | 16.63 | -7.56% | 2,928 |
| Apr 23, 2026 | 17.80 | 18.50 | 17.10 | 17.99 | 17.99 | -2.23% | 6,231 |
| Apr 22, 2026 | 17.30 | 18.81 | 17.30 | 18.40 | 18.40 | 6.36% | 4,942 |
| Apr 21, 2026 | 17.06 | 17.54 | 17.06 | 17.30 | 17.30 | -1.14% | 3,048 |
| Apr 20, 2026 | 17.89 | 17.89 | 17.00 | 17.50 | 17.50 | 3.70% | 2,746 |
| Apr 17, 2026 | 16.99 | 17.99 | 16.88 | 16.88 | 16.88 | 6.00% | 3,162 |
| Apr 16, 2026 | 16.20 | 16.20 | 15.91 | 15.92 | 15.92 | -4.61% | 1,341 |
| Apr 15, 2026 | 15.88 | 16.69 | 15.88 | 16.69 | 16.69 | 3.66% | 5,656 |
| Apr 14, 2026 | 15.72 | 17.34 | 15.72 | 16.10 | 16.10 | 6.55% | 23,348 |
| Apr 13, 2026 | 13.80 | 16.18 | 13.80 | 15.11 | 15.11 | 10.13% | 4,944 |
| Apr 10, 2026 | 14.03 | 14.03 | 13.20 | 13.72 | 13.72 | -1.93% | 3,711 |
| Apr 9, 2026 | 14.24 | 14.30 | 13.99 | 13.99 | 13.99 | -1.82% | 2,233 |
| Apr 8, 2026 | 14.10 | 14.49 | 13.20 | 14.25 | 14.25 | -2.46% | 1,553 |
| Apr 7, 2026 | 15.81 | 15.81 | 14.61 | 14.61 | 14.61 | 1.45% | 2,427 |
| Apr 6, 2026 | 14.94 | 14.94 | 14.01 | 14.40 | 14.40 | -3.36% | 2,676 |
| Apr 2, 2026 | 14.99 | 15.00 | 14.79 | 14.90 | 14.90 | 7.50% | 3,505 |
| Apr 1, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% | 306 |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 545 |
| Mar 30, 2026 | 13.24 | 14.20 | 11.92 | 14.00 | 14.00 | -6.67% | 2,053 |
| Mar 27, 2026 | 15.82 | 15.82 | 15.00 | 15.00 | 15.00 | -6.19% | 2,008 |
| Mar 26, 2026 | 13.70 | 16.08 | 13.70 | 15.99 | 15.99 | 19.95% | 7,802 |
| Mar 24, 2026 | 13.25 | 13.33 | 13.25 | 13.33 | 13.33 | -3.05% | 2,267 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 654 |
| Mar 19, 2026 | 13.80 | 14.32 | 13.80 | 14.00 | 14.00 | -7.59% | 1,229 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 7.05% | 774 |
| Mar 17, 2026 | 14.01 | 14.15 | 14.01 | 14.15 | 14.15 | -2.06% | 951 |