GDEV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	14.42	14.80	14.40	14.41	14.41	-	2,939
May 29, 2026	15.14	15.14	14.17	14.41	14.41	1.48%	3,459
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%	1,919
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