Skip to main content
GDEV Inc. (GDEV)
NASDAQ: GDEV · Real-Time Price · USD
16.07
-0.61 (-3.66%)
At close: Apr 28, 2026, 4:00 PM EDT
16.61
+0.54 (3.36%)
After-hours: Apr 28, 2026, 5:47 PM EDT

GDEV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2516.4016.0716.0716.07-3.66%1,948
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, 202617.8019.0017.1017.9917.99-2.23%6,209
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%2,728
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%5,652
Apr 14, 202615.7217.3415.7216.1016.106.55%23,067
Apr 13, 202613.8016.1813.8015.1115.1110.13%4,942
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%3,201
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%2,050
Mar 27, 202615.8215.8215.0015.0015.00-6.19%2,006
Mar 26, 202613.7016.0813.7015.9915.9919.95%7,772
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%1,093
Mar 18, 202615.1515.1515.1515.1515.157.05%524
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%1,417
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%4,774
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