GDEV Inc. (GDEV)
NASDAQ: GDEV
· Real-Time Price · USD
16.85
1.70 (11.22%)
At close: Sep 11, 2025, 3:59 PM
18.08
7.30%
After-hours: Sep 11, 2025, 07:47 PM EDT
GDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.90 | 18.17 | 15.90 | 16.85 | 16.85 | 11.22% | 14,096 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 13 |
| Sep 9, 2025 | 15.25 | 15.25 | 14.85 | 15.15 | 15.15 | 0.93% | 3,800 |
| Sep 8, 2025 | 15.11 | 15.49 | 14.53 | 15.01 | 15.01 | 3.30% | 1,731 |
| Sep 5, 2025 | 14.70 | 14.76 | 14.52 | 14.53 | 14.53 | -6.02% | 3,505 |
| Sep 4, 2025 | 15.25 | 15.46 | 15.25 | 15.46 | 15.46 | -1.53% | 3,315 |
| Sep 3, 2025 | 14.73 | 17.00 | 14.73 | 15.70 | 15.70 | 1.09% | 4,800 |
| Sep 2, 2025 | 14.99 | 15.79 | 14.55 | 15.53 | 15.53 | 7.25% | 11,121 |
| Aug 29, 2025 | 13.85 | 14.48 | 13.85 | 14.48 | 14.48 | 5.39% | 3,018 |
| Aug 28, 2025 | 14.24 | 14.45 | 13.74 | 13.74 | 13.74 | -3.58% | 1,800 |
| Aug 27, 2025 | 13.40 | 14.74 | 13.40 | 14.25 | 14.25 | 5.01% | 1,546 |
| Aug 26, 2025 | 12.00 | 13.57 | 12.00 | 13.57 | 13.57 | 8.13% | 11,000 |
| Aug 25, 2025 | 11.25 | 13.51 | 11.25 | 12.55 | 12.55 | 6.27% | 4,600 |
| Aug 22, 2025 | 12.73 | 12.73 | 11.81 | 11.81 | 11.81 | -2.56% | 1,500 |
| Aug 21, 2025 | 12.43 | 12.43 | 11.30 | 12.12 | 12.12 | -5.39% | 4,300 |
| Aug 20, 2025 | 14.00 | 14.00 | 12.81 | 12.81 | 12.81 | -10.98% | 4,900 |
| Aug 19, 2025 | 14.70 | 14.86 | 14.36 | 14.39 | 14.39 | -2.18% | 3,022 |
| Aug 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00% | 1,500 |
| Aug 15, 2025 | 14.50 | 14.71 | 14.50 | 14.71 | 14.71 | 1.17% | 2,100 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.13% | 1,637 |