Skip to main content
GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
14.81
-0.23 (-1.55%)
At close: Mar 2, 2026, 4:00 PM EST
15.08
+0.27 (1.84%)
After-hours: Mar 2, 2026, 4:10 PM EST

GDEV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202615.1515.1515.1515.1515.150.73%412
Feb 27, 202615.0415.0415.0415.0415.04-4.69%778
Feb 26, 202615.5115.7815.5115.7815.78-4.01%1,266
Feb 25, 202615.4817.6415.4516.4416.442.81%4,096
Feb 18, 202615.5515.9915.5515.9915.993.03%1,275
Feb 17, 202615.4915.5215.4915.5215.524.16%1,150
Feb 13, 202614.1814.9014.1814.9014.90-5.82%883
Feb 9, 202616.5616.5615.5115.8215.82-1.00%1,439
Feb 6, 202616.0416.0415.9815.9815.985.20%825
Feb 4, 202615.2015.2112.7515.1915.19-2.94%8,108
Feb 3, 202614.8215.6514.8215.6515.655.17%898
Feb 2, 202616.6017.0014.8814.8814.88-11.56%4,774
Jan 30, 202617.6817.6815.8016.8316.83-5.34%3,479
Jan 29, 202619.7420.0016.6617.7817.78-6.40%2,545
Jan 28, 202622.1722.1716.6618.9918.99-11.20%9,597
Jan 27, 202622.2922.2920.0621.3921.39-7.02%2,605
Jan 26, 202623.7323.7322.2323.0023.004.31%8,713
Jan 23, 202621.9023.1521.1122.0522.057.56%12,114
Jan 22, 202619.0320.5019.0020.5020.5012.02%12,927
Jan 21, 202615.9118.7515.4418.3018.3018.14%10,447
Jan 20, 202614.4716.5814.4715.4915.49-6.59%2,510
Jan 15, 202616.5816.5816.5816.5816.580.80%374
Jan 13, 202615.7316.4515.7316.4516.4512.67%592
Jan 12, 202614.6014.6014.6014.6014.60-2.67%1,245
Jan 9, 202614.8815.0014.8815.0015.00-603
Jan 7, 202615.4015.4015.0015.0015.000.97%570
Jan 6, 202614.8814.8814.8614.8614.86-3.26%942
Jan 5, 202615.3615.3615.3615.3615.363.55%876
Jan 2, 202615.3915.7014.0014.8314.83-1.13%5,470
Dec 30, 202514.8515.0014.8515.0015.001.00%1,050
Dec 29, 202515.4915.4914.4014.8514.85-6.97%6,113
Dec 26, 202515.9715.9715.9715.9715.97-6.47%733
Dec 24, 202517.0017.0717.0017.0717.07-4.69%1,388
Dec 23, 202517.9117.9117.9117.9117.915.11%340
Dec 22, 202517.5217.5217.0417.0417.04-865
Dec 19, 202516.5617.0416.5617.0417.04-4.70%883
Dec 18, 202516.8717.8816.6217.8817.888.43%2,654
Dec 17, 202515.7816.4915.7816.4916.492.65%660
Dec 16, 202516.5016.5015.7716.0716.070.16%7,153
Dec 15, 202516.1316.5016.0416.0416.04-3.61%3,442
Dec 12, 202516.3216.6516.3216.6416.642.97%1,169
Dec 11, 202516.3916.6516.1616.1616.16-2.18%2,939
Dec 10, 202517.3817.3816.5216.5216.52-7.71%4,211
Dec 9, 202517.0018.0017.0017.9017.90-3.20%3,762
Dec 8, 202516.9519.5116.9518.4918.4910.20%12,641
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%11,240
Dec 2, 202524.7024.7021.2021.2021.20-14.20%10,187
Dec 1, 202518.8925.0318.8224.7124.7143.57%45,768
Nov 28, 202518.2818.2817.2117.2117.21-6.97%1,520
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%733
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