GDEV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.81%	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%	4,402
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%	1,297
Apr 28, 2026	16.25	16.40	16.07	16.07	16.07	-3.66%	1,948
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	19.00	17.10	17.99	17.99	-2.23%	6,209
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%	2,728
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%	5,652
Apr 14, 2026	15.72	17.34	15.72	16.10	16.10	6.55%	23,067
Apr 13, 2026	13.80	16.18	13.80	15.11	15.11	10.13%	4,942
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%	3,201
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%	2,050
Mar 27, 2026	15.82	15.82	15.00	15.00	15.00	-6.19%	2,006
Mar 26, 2026	13.70	16.08	13.70	15.99	15.99	19.95%	7,772
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%	1,093
Mar 18, 2026	15.15	15.15	15.15	15.15	15.15	7.05%	524
Mar 17, 2026	14.01	14.15	14.01	14.15	14.15	-2.06%	951
Mar 16, 2026	14.58	14.95	14.45	14.45	14.45	-1.70%	999
Mar 13, 2026	14.70	14.70	14.70	14.70	14.70	4.22%	520
Mar 12, 2026	14.33	14.33	14.11	14.11	14.11	-4.05%	1,417
Mar 11, 2026	14.70	14.70	14.70	14.70	14.70	4.55%	615
Mar 9, 2026	13.73	14.06	13.73	14.06	14.06	-7.19%	1,164
Mar 2, 2026	15.15	15.15	15.15	15.15	15.15	0.73%	412
Feb 27, 2026	15.04	15.04	15.04	15.04	15.04	-4.69%	778
Feb 26, 2026	15.51	15.78	15.51	15.78	15.78	-4.01%	1,266
Feb 25, 2026	15.48	17.64	15.45	16.44	16.44	2.81%	4,096
Feb 18, 2026	15.55	15.99	15.55	15.99	15.99	3.03%	1,275
Feb 17, 2026	15.49	15.52	15.49	15.52	15.52	4.16%	1,150
Feb 13, 2026	14.18	14.90	14.18	14.90	14.90	-5.82%	883
Feb 9, 2026	16.56	16.56	15.51	15.82	15.82	-1.00%	1,439
Feb 6, 2026	16.04	16.04	15.98	15.98	15.98	5.20%	825