GDEV Inc. (GDEV)
18.38
0.26 (1.43%)
At close: Jan 15, 2025, 11:03 AM
GDEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.26 | 18.60 | 18.26 | 18.60 | 0.54 | 2.99% | 1,136 |
| Jan 13, 2025 | 17.86 | 18.16 | 17.84 | 18.06 | 0.59 | 3.38% | 3,400 |
| Jan 10, 2025 | 17.70 | 17.70 | 17.47 | 17.47 | -0.78 | -4.27% | 4,400 |
| Jan 8, 2025 | 20.16 | 20.16 | 18.25 | 18.25 | -0.16 | -0.87% | 4,317 |
| Jan 7, 2025 | 18.60 | 18.91 | 18.25 | 18.41 | -0.59 | -3.11% | 2,700 |
| Jan 6, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | -0.50 | -2.56% | 15,043 |
| Jan 3, 2025 | 19.35 | 19.80 | 19.35 | 19.50 | 0.20 | 1.04% | 6,600 |
| Jan 2, 2025 | 19.98 | 19.98 | 19.29 | 19.30 | -0.04 | -0.21% | 9,600 |
| Dec 31, 2024 | 20.10 | 20.10 | 19.01 | 19.34 | 1.15 | 6.32% | 4,600 |
| Dec 30, 2024 | 20.23 | 20.23 | 18.19 | 18.19 | -0.87 | -4.56% | 3,900 |
| Dec 27, 2024 | 19.66 | 19.66 | 19.06 | 19.06 | -0.10 | -0.52% | 3,900 |
| Dec 26, 2024 | 20.20 | 20.20 | 19.10 | 19.16 | -0.59 | -2.99% | 7,400 |
| Dec 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00% | 1,300 |
| Dec 23, 2024 | 18.90 | 20.15 | 18.90 | 19.75 | -1.88 | -8.69% | 5,328 |
| Dec 20, 2024 | 20.51 | 22.00 | 19.86 | 21.63 | 1.14 | 5.56% | 4,749 |
| Dec 19, 2024 | 20.00 | 20.50 | 19.77 | 20.49 | 1.77 | 9.46% | 3,735 |
| Dec 18, 2024 | 20.09 | 20.25 | 18.72 | 18.72 | -1.30 | -6.49% | 4,119 |
| Dec 17, 2024 | 20.50 | 20.96 | 19.90 | 20.02 | 0.00 | 0.00% | 6,100 |
| Dec 16, 2024 | 20.50 | 21.06 | 20.00 | 20.02 | -0.98 | -4.67% | 38,100 |
| Dec 13, 2024 | 21.52 | 21.52 | 21.00 | 21.00 | 0.01 | 0.05% | 1,800 |
| Dec 12, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | -1.33 | -5.96% | 400 |
| Dec 11, 2024 | 22.20 | 22.32 | 22.00 | 22.32 | 0.12 | 0.54% | 1,949 |
| Dec 10, 2024 | 22.20 | 22.30 | 22.19 | 22.20 | -0.80 | -3.48% | 2,419 |
| Dec 9, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 0.42 | 1.86% | 5,514 |
| Dec 6, 2024 | 22.30 | 23.00 | 22.01 | 22.58 | 0.30 | 1.35% | 13,400 |
| Dec 5, 2024 | 22.92 | 22.92 | 22.28 | 22.28 | -1.12 | -4.79% | 4,900 |
| Dec 4, 2024 | 22.50 | 24.00 | 22.50 | 23.40 | 0.40 | 1.74% | 4,700 |
| Dec 3, 2024 | 23.46 | 23.46 | 22.60 | 23.00 | -0.50 | -2.13% | 6,705 |
| Dec 2, 2024 | 24.00 | 24.00 | 23.00 | 23.50 | 0.36 | 1.56% | 2,649 |
| Nov 29, 2024 | 26.65 | 26.65 | 23.14 | 23.14 | -0.47 | -1.99% | 1,300 |
| Nov 27, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 0.12 | 0.51% | 1,000 |
| Nov 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | -0.58 | -2.41% | 1,944 |
| Nov 25, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 0.05 | 0.21% | 18,116 |
| Nov 22, 2024 | 23.68 | 24.48 | 20.50 | 24.02 | -0.48 | -1.96% | 9,919 |
| Nov 21, 2024 | 25.00 | 25.30 | 24.50 | 24.50 | -0.50 | -2.00% | 8,606 |
| Nov 20, 2024 | 26.20 | 26.20 | 25.00 | 25.00 | -1.81 | -6.75% | 10,100 |
| Nov 19, 2024 | 26.00 | 26.81 | 25.80 | 26.81 | 0.95 | 3.67% | 11,800 |
| Nov 18, 2024 | 26.21 | 26.21 | 25.86 | 25.86 | -0.20 | -0.77% | 2,810 |
| Nov 15, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 0.06 | 0.23% | 2,100 |
| Nov 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 |
| Nov 13, 2024 | 25.46 | 26.00 | 25.46 | 26.00 | -0.14 | -0.54% | 3,700 |
| Nov 12, 2024 | 25.23 | 26.87 | 25.23 | 26.14 | 0.83 | 3.28% | 5,832 |
| Nov 11, 2024 | 29.21 | 29.21 | 24.30 | 25.31 | -4.28 | -14.46% | 24,217 |
| Nov 8, 2024 | 30.71 | 30.71 | 29.59 | 29.59 | 0.59 | 2.03% | 1,700 |
| Nov 7, 2024 | 31.00 | 32.02 | 29.00 | 29.00 | -1.90 | -6.15% | 5,323 |
| Nov 6, 2024 | 28.03 | 32.60 | 28.03 | 30.90 | 3.40 | 12.36% | 9,919 |
| Nov 5, 2024 | 27.88 | 27.88 | 27.50 | 27.50 | -0.37 | -1.33% | 1,515 |
| Nov 4, 2024 | 28.25 | 29.30 | 27.87 | 27.87 | -0.88 | -3.06% | 4,307 |
| Nov 1, 2024 | 35.00 | 35.00 | 27.60 | 28.75 | -5.72 | -16.59% | 9,125 |
| Oct 31, 2024 | 36.00 | 42.76 | 34.00 | 34.47 | -1.03 | -2.90% | 9,513 |