Skip to main content
GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
12.00
-0.62 (-4.91%)
At close: Jun 26, 2026, 4:00 PM EDT
12.40
+0.40 (3.33%)
After-hours: Jun 26, 2026, 4:10 PM EDT

GDEV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.0012.0012.0012.0012.00-4.93%1,220
Jun 25, 202612.6212.6212.6212.6212.620.10%504
Jun 24, 202612.1612.6112.1412.6112.610.36%3,627
Jun 23, 202612.2412.6512.2412.5712.572.82%1,182
Jun 22, 202613.9313.9312.0012.2212.22-3.70%5,066
Jun 18, 202612.6413.1712.6412.6912.69-0.86%1,030
Jun 17, 202611.2012.8011.2012.8012.803.23%4,213
Jun 16, 202612.6212.9012.3912.4012.40-2.36%2,186
Jun 12, 202613.0213.4611.9912.7012.70-2.46%5,121
Jun 11, 202613.0213.0213.0213.0213.02-2.57%906
Jun 10, 202613.6013.6012.8513.3613.36-0.35%2,320
Jun 9, 202612.5113.4512.5113.4113.412.96%1,400
Jun 8, 202612.6013.5712.6013.0313.035.13%6,037
Jun 5, 202613.2013.2011.8012.3912.39-2.44%3,512
Jun 4, 202613.0013.2112.6512.7012.70-1.17%2,310
Jun 3, 202614.0614.0612.6512.8512.85-6.88%14,026
Jun 2, 202614.2114.3313.8013.8013.80-4.23%4,008
Jun 1, 202614.4214.8014.4014.4114.41-2,939
May 29, 202615.1415.1414.1714.4114.411.48%3,459
May 28, 202614.6414.6414.2014.2014.20-2.00%2,024
May 27, 202615.4215.4214.4914.4914.49-3.99%1,919
May 26, 202614.5315.7514.5315.0915.09-1.55%2,950
May 22, 202616.5716.5715.3315.3315.33-2.54%1,820
May 21, 202615.7315.7315.7315.7315.73-1.69%544
May 20, 202615.9916.4815.9916.0016.000.06%1,447
May 19, 202616.0016.1415.9915.9915.991.59%1,333
May 18, 202616.1117.5015.7415.7415.74-2.18%4,973
May 15, 202617.5518.6616.0916.0916.09-6.72%11,698
May 14, 202616.6017.2516.6017.2517.258.28%1,546
May 13, 202615.5416.1715.5415.9315.93-5.18%2,705
May 12, 202616.6516.8515.5416.8016.80-3.56%3,938
May 11, 202617.5618.0117.1917.4217.42-3.11%5,397
May 8, 202616.8918.0015.2117.9817.986.33%5,858
May 7, 202615.6016.9115.5216.9116.913.80%1,750
May 6, 202616.0016.7016.0016.2916.291.81%2,998
May 5, 202616.0516.4916.0016.0016.003.06%2,117
May 4, 202614.5516.0714.1615.5315.53-5.68%4,458
May 1, 202616.6016.6015.5416.4616.460.43%4,512
Apr 30, 202616.3916.3916.3916.3916.398.06%703
Apr 29, 202616.4216.4215.1715.1715.17-5.62%1,314
Apr 28, 202616.2516.4016.0716.0716.07-3.66%1,961
Apr 27, 202616.2017.0116.2016.6816.680.30%2,437
Apr 24, 202617.6117.6115.7716.6316.63-7.56%2,928
Apr 23, 202617.8018.5017.1017.9917.99-2.23%6,231
Apr 22, 202617.3018.8117.3018.4018.406.36%4,942
Apr 21, 202617.0617.5417.0617.3017.30-1.14%3,048
Apr 20, 202617.8917.8917.0017.5017.503.70%2,746
Apr 17, 202616.9917.9916.8816.8816.886.00%3,162
Apr 16, 202616.2016.2015.9115.9215.92-4.61%1,341
Apr 15, 202615.8816.6915.8816.6916.693.66%5,656
Apr 14, 202615.7217.3415.7216.1016.106.55%23,348
Apr 13, 202613.8016.1813.8015.1115.1110.13%4,944
Apr 10, 202614.0314.0313.2013.7213.72-1.93%3,711
Apr 9, 202614.2414.3013.9913.9913.99-1.82%2,233
Apr 8, 202614.1014.4913.2014.2514.25-2.46%1,553
Apr 7, 202615.8115.8114.6114.6114.611.45%2,427
Apr 6, 202614.9414.9414.0114.4014.40-3.36%2,676
Apr 2, 202614.9915.0014.7914.9014.907.50%3,505
Apr 1, 202613.8613.8613.8613.8613.86-1.00%306
Mar 31, 202614.0014.0014.0014.0014.00-545
Mar 30, 202613.2414.2011.9214.0014.00-6.67%2,053
Mar 27, 202615.8215.8215.0015.0015.00-6.19%2,008
Mar 26, 202613.7016.0813.7015.9915.9919.95%7,802
Mar 24, 202613.2513.3313.2513.3313.33-3.05%2,267
Mar 23, 202614.0014.0013.7513.7513.75-1.79%654
Mar 19, 202613.8014.3213.8014.0014.00-7.59%1,229
Mar 18, 202615.1515.1515.1515.1515.157.05%774
Mar 17, 202614.0114.1514.0114.1514.15-2.06%951
Mar 16, 202614.5814.9514.4514.4514.45-1.70%999
Mar 13, 202614.7014.7014.7014.7014.704.22%520
Mar 12, 202614.3314.3314.1114.1114.11-4.05%1,447
Mar 11, 202614.7014.7014.7014.7014.704.55%615
Mar 9, 202613.7314.0613.7314.0614.06-7.19%1,164
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%4,784
Jan 30, 202617.6817.6815.8016.8316.83-5.34%3,480
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%12,169
Jan 22, 202619.0320.5019.0020.5020.5012.02%12,941
Jan 21, 202615.9118.7515.4418.3018.3018.14%10,595
Jan 20, 202614.4716.5814.4715.4915.49-6.58%2,510
Jan 15, 202616.5816.5816.5816.5816.580.80%374
Jan 13, 202615.7316.4515.7316.4516.4512.67%593
Jan 12, 202614.6014.6014.6014.6014.60-2.67%1,315
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