GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
12.69
-0.11 (-0.86%)
At close: Jun 18, 2026, 4:00 PM EDT
12.31
-0.38 (-2.99%)
After-hours: Jun 18, 2026, 4:04 PM EDT
GDEV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,176 |
| 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% | 2,287 |
| Jun 9, 2026 | 12.51 | 13.45 | 12.51 | 13.41 | 13.41 | 2.96% | 1,398 |
| Jun 8, 2026 | 12.60 | 13.57 | 12.60 | 13.03 | 13.03 | 5.13% | 6,033 |
| 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% | 3,358 |
| 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% | 1,918 |
| 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 |
| May 11, 2026 | 17.56 | 18.01 | 17.19 | 17.42 | 17.42 | -3.11% | 5,397 |
| 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 | 3.80% | 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% | 4,458 |
| 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% | 1,314 |
| Apr 28, 2026 | 16.25 | 16.40 | 16.07 | 16.07 | 16.07 | -3.66% | 1,961 |
| 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 | 18.50 | 17.10 | 17.99 | 17.99 | -2.23% | 6,231 |
| 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% | 2,746 |
| 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% | 5,656 |
| Apr 14, 2026 | 15.72 | 17.34 | 15.72 | 16.10 | 16.10 | 6.55% | 23,348 |
| Apr 13, 2026 | 13.80 | 16.18 | 13.80 | 15.11 | 15.11 | 10.13% | 4,944 |
| 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 |