GDEV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.33	11.13	8.60	8.62	8.62	-6.71%	6,532
Nov 9, 2026	9.00	9.24	9.00	9.24	9.24	5.60%	5,390
Nov 5, 2026	8.59	8.75	8.50	8.75	8.75	-9.79%	1,817
Nov 4, 2026	9.24	9.70	9.24	9.70	9.70	10.86%	770
Nov 3, 2026	9.50	9.50	8.75	8.75	8.75	-7.12%	18,817
Nov 2, 2026	9.69	9.69	9.42	9.42	9.42	4.67%	965
Oct 29, 2026	9.56	9.56	9.00	9.00	9.00	-10.45%	3,362
Oct 27, 2026	9.60	10.05	9.60	10.05	10.05	3.08%	836
Oct 26, 2026	9.60	9.75	9.60	9.75	9.75	1.88%	1,534
Oct 23, 2026	10.00	10.10	9.56	9.57	9.57	-5.71%	3,106
Oct 22, 2026	10.14	10.15	10.14	10.15	10.15	-2.12%	479
Oct 21, 2026	10.48	10.48	10.37	10.37	10.37	-3.62%	694
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