GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
10.63
-0.57 (-5.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed
GDEV Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.00 | 11.05 | 10.63 | 10.63 | 10.63 | -5.13% | 3,209 |
| Aug 20, 2026 | 11.28 | 11.28 | 11.17 | 11.20 | 11.20 | 4.97% | 1,396 |
| Aug 19, 2026 | 11.50 | 11.50 | 10.00 | 10.67 | 10.67 | -7.54% | 14,734 |
| Aug 18, 2026 | 12.02 | 12.02 | 11.54 | 11.54 | 11.54 | -3.51% | 1,386 |
| 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% | 2,158 |
| Aug 12, 2026 | 12.10 | 12.11 | 11.71 | 11.71 | 11.71 | -2.42% | 4,579 |
| Aug 11, 2026 | 12.44 | 13.19 | 11.54 | 12.00 | 12.00 | -2.60% | 8,061 |
| Aug 10, 2026 | 13.73 | 13.73 | 12.05 | 12.32 | 12.32 | -8.61% | 9,725 |
| Aug 7, 2026 | 13.39 | 13.62 | 13.35 | 13.48 | 13.48 | 1.89% | 2,099 |
| Aug 6, 2026 | 13.40 | 13.40 | 13.10 | 13.23 | 13.23 | -0.53% | 2,314 |
| 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% | 529 |
| Aug 3, 2026 | 12.50 | 12.59 | 12.50 | 12.50 | 12.50 | 2.38% | 2,775 |
| 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% | 56,268 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | 1.54% | 336 |
| Jul 17, 2026 | 11.75 | 11.76 | 11.70 | 11.76 | 11.76 | 0.51% | 983 |
| Jul 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | 478 |
| 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% | 2,096 |
| 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 |
| Jul 8, 2026 | 12.69 | 12.69 | 11.76 | 11.99 | 11.99 | -1.48% | 6,324 |
| Jul 7, 2026 | 13.89 | 13.89 | 11.62 | 12.17 | 12.17 | -9.72% | 9,633 |
| Jul 6, 2026 | 12.48 | 16.64 | 12.48 | 13.48 | 13.48 | 11.04% | 20,837 |
| Jul 2, 2026 | 12.50 | 12.51 | 12.14 | 12.14 | 12.14 | - | 1,360 |
| Jul 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -3.50% | 740 |
| Jun 30, 2026 | 12.57 | 12.58 | 12.57 | 12.58 | 12.58 | 3.62% | 1,069 |
| Jun 29, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.17% | 509 |
| Jun 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.93% | 1,220 |
| Jun 25, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.10% | 504 |
| Jun 24, 2026 | 12.16 | 12.61 | 12.14 | 12.61 | 12.61 | 0.36% | 3,627 |
| Jun 23, 2026 | 12.24 | 12.65 | 12.24 | 12.57 | 12.57 | 2.82% | 1,182 |
| Jun 22, 2026 | 13.93 | 13.93 | 12.00 | 12.22 | 12.22 | -3.70% | 5,066 |
| Jun 18, 2026 | 12.64 | 13.17 | 12.64 | 12.69 | 12.69 | -0.86% | 1,030 |
| Jun 17, 2026 | 11.20 | 12.80 | 11.20 | 12.80 | 12.80 | 3.23% | 4,213 |
| Jun 16, 2026 | 12.62 | 12.90 | 12.39 | 12.40 | 12.40 | -2.36% | 2,186 |
| Jun 12, 2026 | 13.02 | 13.46 | 11.99 | 12.70 | 12.70 | -2.46% | 5,121 |
| Jun 11, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.57% | 906 |
| Jun 10, 2026 | 13.60 | 13.60 | 12.85 | 13.36 | 13.36 | -0.35% | 2,320 |
| Jun 9, 2026 | 12.51 | 13.45 | 12.51 | 13.41 | 13.41 | 2.96% | 1,400 |
| Jun 8, 2026 | 12.60 | 13.57 | 12.60 | 13.03 | 13.03 | 5.13% | 6,037 |
| Jun 5, 2026 | 13.20 | 13.20 | 11.80 | 12.39 | 12.39 | -2.44% | 3,512 |
| Jun 4, 2026 | 13.00 | 13.21 | 12.65 | 12.70 | 12.70 | -1.17% | 2,310 |
| Jun 3, 2026 | 14.06 | 14.06 | 12.65 | 12.85 | 12.85 | -6.88% | 14,026 |
| Jun 2, 2026 | 14.21 | 14.33 | 13.80 | 13.80 | 13.80 | -4.23% | 4,008 |