GDEV Inc. (GDEV)
NASDAQ: GDEV
· Real-Time Price · USD
15.17
0.16 (1.07%)
At close: Aug 14, 2025, 3:50 PM
14.54
-4.17%
After-hours: Aug 14, 2025, 04:04 PM EDT
GDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.13% | 1,637 |
| Aug 13, 2025 | 15.90 | 15.90 | 14.86 | 15.01 | 15.01 | 2.11% | 5,200 |
| Aug 12, 2025 | 13.00 | 14.70 | 12.85 | 14.70 | 14.70 | 14.40% | 19,300 |
| Aug 11, 2025 | 13.40 | 13.45 | 12.51 | 12.85 | 12.85 | -1.53% | 9,700 |
| Aug 8, 2025 | 14.30 | 14.30 | 12.80 | 13.05 | 13.05 | -2.61% | 9,500 |
| Aug 7, 2025 | 15.00 | 15.00 | 13.30 | 13.40 | 13.40 | -3.25% | 7,200 |
| Aug 6, 2025 | 15.48 | 15.59 | 13.60 | 13.85 | 13.85 | -1.42% | 11,624 |
| Aug 5, 2025 | 15.76 | 15.93 | 14.05 | 14.05 | 14.05 | -7.57% | 19,400 |
| Aug 4, 2025 | 14.50 | 15.20 | 14.15 | 15.20 | 15.20 | 5.56% | 9,200 |
| Aug 1, 2025 | 13.51 | 15.16 | 13.51 | 14.40 | 14.40 | -1.37% | 19,000 |
| Jul 31, 2025 | 16.50 | 16.50 | 13.51 | 14.60 | 14.60 | -4.14% | 14,000 |
| Jul 30, 2025 | 16.30 | 16.40 | 15.23 | 15.23 | 15.23 | -1.10% | 11,644 |
| Jul 29, 2025 | 14.87 | 15.45 | 14.87 | 15.40 | 15.40 | 3.22% | 3,100 |
| Jul 28, 2025 | 15.50 | 15.75 | 14.92 | 14.92 | 14.92 | -1.19% | 5,000 |
| Jul 25, 2025 | 15.32 | 16.67 | 12.06 | 15.10 | 15.10 | 0.07% | 28,400 |
| Jul 24, 2025 | 16.60 | 16.79 | 15.02 | 15.09 | 15.09 | -3.15% | 7,400 |
| Jul 23, 2025 | 17.08 | 17.08 | 13.50 | 15.58 | 15.58 | -3.11% | 11,400 |
| Jul 22, 2025 | 16.90 | 17.45 | 16.08 | 16.08 | 16.08 | -1.05% | 18,400 |
| Jul 21, 2025 | 15.11 | 16.73 | 15.00 | 16.25 | 16.25 | 2.33% | 8,000 |
| Jul 18, 2025 | 14.80 | 15.88 | 14.79 | 15.88 | 15.88 | 3.86% | 1,337 |