GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
10.76
0.00 (0.00%)
Oct 20, 2026, 4:00 PM EDT - Market closed
GDEV Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.50 | 11.00 | 10.50 | 10.76 | 10.76 | -1.19% | 957 |
| Oct 16, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4.05% | 417 |
| Oct 15, 2026 | 10.50 | 10.50 | 10.24 | 10.47 | 10.47 | -5.11% | 1,145 |
| Oct 14, 2026 | 11.78 | 11.78 | 10.75 | 11.03 | 11.03 | -6.13% | 1,530 |
| Oct 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 394 |
| Oct 12, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 3.42% | 2,890 |
| Oct 9, 2026 | 11.07 | 11.63 | 11.07 | 11.41 | 11.41 | 2.70% | 1,367 |
| Oct 8, 2026 | 11.79 | 11.79 | 11.11 | 11.11 | 11.11 | -0.72% | 1,946 |
| Oct 7, 2026 | 11.79 | 11.79 | 11.04 | 11.19 | 11.19 | -3.28% | 1,158 |
| Oct 6, 2026 | 11.56 | 12.00 | 11.48 | 11.57 | 11.57 | -0.77% | 2,172 |
| Oct 5, 2026 | 10.60 | 11.66 | 10.60 | 11.66 | 11.66 | 8.36% | 1,084 |
| Oct 2, 2026 | 10.88 | 10.88 | 10.76 | 10.76 | 10.76 | -2.27% | 1,647 |
| Oct 1, 2026 | 10.29 | 11.01 | 10.03 | 11.01 | 11.01 | -0.90% | 2,533 |
| 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 |