GDEV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.31	11.45	10.31	11.11	11.11	2.30%	1,546
Sep 29, 2026	11.45	11.45	10.86	10.86	10.86	1.50%	2,441
Sep 28, 2026	10.90	10.90	10.70	10.70	10.70	-1.83%	976
Sep 24, 2026	10.90	10.90	10.90	10.90	10.90	-2.59%	618
Sep 23, 2026	11.23	11.26	10.82	11.19	11.19	-0.71%	1,255
Sep 22, 2026	11.27	11.27	11.27	11.27	11.27	-1.66%	476
Sep 21, 2026	10.89	11.46	10.89	11.46	11.46	-0.09%	873
Sep 17, 2026	12.06	12.25	11.47	11.47	11.47	-5.21%	3,434
Sep 16, 2026	11.87	12.10	11.87	12.10	12.10	4.94%	2,519
Sep 15, 2026	12.12	12.12	11.53	11.53	11.53	0.35%	1,676
Sep 14, 2026	12.23	12.25	10.99	11.49	11.49	4.64%	4,464
Sep 11, 2026	11.57	11.57	10.98	10.98	10.98	-8.03%	916
Sep 10, 2026	11.94	11.94	11.94	11.94	11.94	1.53%	1,273
Sep 9, 2026	11.76	11.76	11.76	11.76	11.76	2.62%	1,508
Sep 8, 2026	11.39	11.46	10.65	11.46	11.46	0.53%	3,852
Sep 4, 2026	11.65	11.65	11.40	11.40	11.40	0.44%	1,336
Sep 3, 2026	11.35	11.35	11.35	11.35	11.35	-2.16%	1,101
Sep 2, 2026	11.75	11.75	11.60	11.60	11.60	-2.52%	1,324
Sep 1, 2026	11.98	11.98	11.60	11.90	11.90	2.59%	1,939
Aug 31, 2026	11.51	12.00	11.49	11.60	11.60	6.71%	2,695
Aug 28, 2026	10.48	10.87	10.48	10.87	10.87	0.65%	6,958
Aug 27, 2026	10.38	10.80	10.38	10.80	10.80	-1.73%	2,758
Aug 26, 2026	10.99	10.99	10.99	10.99	10.99	1.76%	1,408
Aug 24, 2026	10.63	11.00	10.61	10.80	10.80	1.65%	1,606
Aug 21, 2026	11.00	11.05	10.63	10.63	10.63	-5.13%	3,219
Aug 20, 2026	11.28	11.28	11.17	11.20	11.20	4.97%	1,404
Aug 19, 2026	11.50	11.50	10.00	10.67	10.67	-7.54%	14,735
Aug 18, 2026	12.02	12.02	11.54	11.54	11.54	-3.51%	1,387
Aug 17, 2026	11.88	11.96	11.88	11.96	11.96	-1.60%	4,665
Aug 14, 2026	12.18	12.30	11.98	12.16	12.16	3.80%	2,159
Aug 12, 2026	12.10	12.11	11.71	11.71	11.71	-2.42%	4,580
Aug 11, 2026	12.44	13.19	11.54	12.00	12.00	-2.60%	8,063
Aug 10, 2026	13.73	13.73	12.05	12.32	12.32	-8.61%	9,726
Aug 7, 2026	13.39	13.62	13.35	13.48	13.48	1.89%	2,105
Aug 6, 2026	13.40	13.40	13.10	13.23	13.23	-0.53%	2,315
Aug 5, 2026	12.54	13.76	12.20	13.30	13.30	4.81%	148,939
Aug 4, 2026	12.45	12.69	12.45	12.69	12.69	1.52%	629
Aug 3, 2026	12.50	12.59	12.50	12.50	12.50	2.38%	2,777
Jul 31, 2026	12.60	12.60	12.21	12.21	12.21	1.75%	995
Jul 30, 2026	11.75	12.00	11.75	12.00	12.00	1.61%	977
Jul 28, 2026	11.75	11.81	11.75	11.81	11.81	-1.58%	672
Jul 27, 2026	12.00	12.00	11.82	12.00	12.00	-4.76%	3,111
Jul 23, 2026	11.70	13.11	11.70	12.60	12.60	5.51%	56,338
Jul 20, 2026	12.00	12.00	11.94	11.94	11.94	1.54%	337
Jul 17, 2026	11.75	11.76	11.70	11.76	11.76	0.51%	1,001
Jul 15, 2026	11.70	11.70	11.70	11.70	11.70	-1.27%	494
Jul 14, 2026	12.88	12.88	11.85	11.85	11.85	-3.66%	1,065
Jul 13, 2026	12.40	12.40	12.30	12.30	12.30	0.08%	2,098
Jul 10, 2026	12.29	12.29	12.29	12.29	12.29	-0.24%	2,207
Jul 9, 2026	13.16	14.13	12.32	12.32	12.32	2.75%	2,881