Skip to main content
GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.78
-0.17 (-1.00%)
At close: Dec 5, 2025, 4:00 PM EST
16.61
-0.17 (-1.01%)
After-hours: Dec 5, 2025, 4:10 PM EST

GDEV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8517.8516.2516.7816.78-1.00%3,231
Dec 4, 202517.9517.9516.8816.9516.95-6.46%7,413
Dec 3, 202521.3521.3518.1218.1218.12-14.53%10,762
Dec 2, 202524.7024.7021.2021.2021.20-14.20%10,187
Dec 1, 202518.8925.0318.8224.7124.7143.57%45,415
Nov 28, 202518.2818.2817.2117.2117.21-6.97%1,515
Nov 26, 202519.0020.4517.3718.5018.50-10.41%13,111
Nov 25, 202521.7321.7320.1120.6520.652.24%2,969
Nov 24, 202519.6720.6619.2820.2020.20-2.15%2,709
Nov 21, 202518.6620.6418.6620.6420.64-5.75%732
Nov 20, 202521.9021.9021.9021.9021.908.15%687
Nov 19, 202520.0020.2519.2020.2520.25-2.41%4,578
Nov 18, 202520.6120.7520.6120.7520.750.68%1,836
Nov 17, 202520.4920.6120.4920.6120.610.05%1,259
Nov 14, 202521.4021.4420.2620.6020.60-6.37%2,935
Nov 13, 202521.0122.0021.0122.0022.00-1.72%2,354
Nov 12, 202521.4222.3821.4222.3822.382.35%1,150
Nov 11, 202521.0222.6121.0221.8721.87-0.10%9,193
Nov 10, 202521.4723.4821.4221.8921.892.16%4,378
Nov 7, 202521.1521.5020.9021.4321.43-4.33%3,329
Nov 6, 202522.2322.9821.2522.4022.40-2.18%3,951
Nov 5, 202521.8325.3021.7022.9022.902.64%12,747
Nov 4, 202522.5022.6621.0222.3122.31-1.24%8,591
Nov 3, 202522.8224.0021.9922.5922.59-1.10%5,485
Oct 31, 202522.6923.0722.3122.8422.845.06%2,550
Oct 30, 202523.2123.3521.7421.7421.74-10.28%8,204
Oct 29, 202524.2924.2923.1324.2324.23-0.24%1,476
Oct 28, 202525.7625.7624.2924.2924.29-0.29%2,499
Oct 27, 202524.9224.9223.8324.3624.36-0.43%2,668
Oct 24, 202524.0325.6823.1124.4724.473.01%8,259
Oct 23, 202521.6023.7521.5923.7523.757.11%8,158
Oct 22, 202522.1522.1921.0422.1722.170.33%4,778
Oct 21, 202521.5022.1021.5022.1022.104.99%2,678
Oct 20, 202521.4524.1920.8921.0521.05-5.46%13,518
Oct 17, 202523.0123.2121.9022.2722.27-3.99%5,540
Oct 16, 202523.7524.4023.0023.1923.19-1.86%8,064
Oct 15, 202525.0025.2423.0023.6323.63-4.54%5,327
Oct 14, 202526.8627.4523.0324.7624.76-9.78%11,807
Oct 13, 202530.2630.9224.4627.4427.44-13.62%35,950
Oct 10, 202533.3634.9930.7331.7731.77-4.29%8,141
Oct 9, 202533.9035.0031.2133.1933.19-6.24%14,772
Oct 8, 202535.2435.4033.7035.4035.400.45%17,162
Oct 7, 202536.9938.6133.0035.2435.24-2.65%19,003
Oct 6, 202537.4442.2036.0036.2036.203.40%42,282
Oct 3, 202535.0037.5029.2335.0135.01-1.57%56,621
Oct 2, 202528.9540.9728.0535.5735.5723.55%52,407
Oct 1, 202527.2529.1827.2528.7928.795.27%15,808
Sep 30, 202528.3029.0727.0027.3527.35-3.15%12,718
Sep 29, 202533.5933.5928.0528.2428.248.62%28,783
Sep 26, 202521.0828.8620.5526.0026.0027.20%45,106
Sep 25, 202521.5521.8719.8520.4420.44-7.18%9,401
Sep 24, 202524.9824.9822.0122.0222.02-4.47%11,729
Sep 23, 202531.4732.7922.0023.0523.05-26.85%57,813
Sep 22, 202520.9836.6419.9631.5131.5147.11%32,104
Sep 19, 202516.0022.0015.7521.4221.4226.15%24,011
Sep 18, 202517.7117.7116.7316.9816.981.60%6,862
Sep 17, 202515.8016.7115.7216.7116.716.04%1,447
Sep 16, 202516.0216.0215.7515.7615.760.83%1,255
Sep 15, 202517.0417.2515.6215.6315.63-10.58%6,866
Sep 12, 202518.0018.0017.3517.4817.483.74%3,932
Sep 11, 202515.9018.1715.9016.8516.8511.22%14,121
Sep 9, 202515.2515.2514.8515.1515.150.93%3,797
Sep 8, 202515.1115.4914.5315.0115.013.30%1,731
Sep 5, 202514.7014.7614.5214.5314.53-6.00%3,505
Sep 4, 202515.2515.4615.2515.4615.46-1.55%3,315
Sep 3, 202514.7317.0014.7315.7015.701.09%4,799
Sep 2, 202514.9915.7914.5515.5315.537.25%11,121
Aug 29, 202513.8614.4813.8614.4814.485.39%3,018
Aug 28, 202514.2414.4513.7413.7413.74-3.55%1,762
Aug 27, 202513.4014.7413.4014.2514.254.97%1,546
Aug 26, 202512.0013.5712.0013.5713.578.13%10,967
Aug 25, 202511.2513.5111.2512.5512.556.27%4,575
Aug 22, 202512.7312.7311.8111.8111.81-2.56%1,450
Aug 21, 202512.4312.4311.3012.1212.12-5.39%4,251
Aug 20, 202514.0014.0012.8112.8112.81-10.98%4,887
Aug 19, 202514.7014.8614.3614.3914.39-2.18%3,022
Aug 18, 202514.7114.7114.7114.7114.71-1,453
Aug 15, 202514.5014.7114.5014.7114.711.17%2,063
Aug 14, 202514.5414.5414.5414.5414.54-3.13%1,637
Aug 13, 202515.9015.9014.8615.0115.012.11%5,180
Aug 12, 202513.0014.7012.8514.7014.7014.40%19,252
Aug 11, 202513.4013.4512.5112.8512.85-1.53%9,677
Aug 8, 202514.3014.3012.8013.0513.05-2.61%9,477
Aug 7, 202515.0015.0013.3013.4013.40-3.25%7,186
Aug 6, 202515.4815.5913.6013.8513.85-1.42%11,624
Aug 5, 202515.7615.9314.0514.0514.05-7.57%19,391
Aug 4, 202514.5015.2014.1515.2015.205.56%9,173
Aug 1, 202513.5115.1613.5114.4014.40-1.37%18,961
Jul 31, 202516.5016.5013.5114.6014.60-4.14%13,972
Jul 30, 202516.3016.4015.2315.2315.23-1.12%11,644
Jul 29, 202514.8715.4514.8715.4015.403.27%3,052
Jul 28, 202515.5015.7514.9214.9214.92-1.23%4,978
Jul 25, 202515.3216.6712.0615.1015.100.07%28,369
Jul 24, 202516.6016.7915.0215.0915.09-3.17%7,367
Jul 23, 202517.0817.0813.5015.5815.58-3.08%11,384
Jul 22, 202516.9017.4516.0816.0816.08-1.05%18,366
Jul 21, 202515.1116.7315.0016.2516.252.33%7,959
Jul 18, 202514.8015.8814.7915.8815.883.87%1,337
Jul 17, 202514.8015.7414.8015.2915.291.02%2,372
Jul 16, 202515.4815.4814.9315.1415.143.93%1,049